Kemper Corporation (KMPR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.37	29.88	28.49	28.51	-4.43%	749,000
2026-08-06	29.43	29.92	28.44	29.83	+1.91%	1,353,500
2026-08-05	29.40	29.59	28.97	29.27	-0.48%	708,200
2026-08-04	28.88	29.49	28.62	29.41	+0.44%	655,000
2026-08-03	28.91	29.72	28.74	29.28	+3.17%	1,070,000
2026-07-31	28.67	29.12	28.05	28.38	-2.51%	696,900
2026-07-30	30.33	30.44	28.67	29.11	-5.49%	812,300
2026-07-29	30.46	30.97	30.30	30.80	-0.39%	801,100
2026-07-28	29.92	31.20	29.61	30.92	+4.96%	900,200
2026-07-27	29.19	29.89	28.84	29.46	+2.26%	649,400
2026-07-24	27.74	29.06	27.37	28.81	+4.23%	894,500
2026-07-23	27.30	27.82	26.93	27.64	+0.66%	633,800
2026-07-22	28.15	28.23	27.04	27.46	-2.35%	934,700
2026-07-21	27.69	28.60	27.37	28.12	-0.88%	1,038,600
2026-07-20	27.63	28.61	27.47	28.37	+1.25%	758,900
2026-07-17	28.18	29.22	27.83	28.02	-0.64%	666,700
2026-07-16	27.45	28.27	27.45	28.20	+3.79%	871,500
2026-07-15	28.39	28.60	26.98	27.17	-5.13%	676,000
2026-07-14	29.46	29.86	28.60	28.64	-4.25%	852,500
2026-07-13	29.81	30.32	29.43	29.91	+1.63%	931,900
2026-07-10	29.44	29.65	29.06	29.43	+1.27%	673,900
2026-07-09	29.13	29.93	28.94	29.06	-0.41%	941,000
2026-07-08	29.47	29.68	29.01	29.18	-1.08%	858,900
2026-07-07	29.42	30.10	29.00	29.50	+2.43%	900,900
2026-07-06	28.40	29.07	28.03	28.80	-0.10%	1,182,800
2026-07-02	28.53	28.98	28.07	28.83	+2.02%	1,155,700
2026-07-01	27.32	28.29	27.22	28.26	+4.82%	972,600
2026-06-30	27.39	27.76	26.78	26.96	-1.28%	1,197,400
2026-06-29	26.99	27.86	26.68	27.31	+1.86%	1,357,700
2026-06-26	25.63	26.86	25.63	26.81	+5.55%	8,531,300
2026-06-25	25.99	26.32	25.35	25.40	-2.61%	993,500
2026-06-24	26.34	26.44	25.77	26.08	-0.53%	1,043,600
2026-06-23	25.38	26.48	25.13	26.22	+4.59%	1,083,800
2026-06-22	25.00	25.59	25.00	25.07	+0.16%	766,500
2026-06-18	25.59	25.59	24.54	25.03	-0.40%	1,723,900
2026-06-17	25.75	26.40	24.84	25.13	-3.09%	1,086,100
2026-06-16	25.77	26.54	25.68	25.93	+1.45%	897,500
2026-06-15	25.21	25.57	24.91	25.56	+2.16%	1,532,600
2026-06-12	24.78	25.23	24.51	25.02	+0.97%	901,600
2026-06-11	24.77	24.90	23.85	24.78	+0.24%	961,800
2026-06-10	24.64	25.34	24.49	24.72	+1.52%	972,000
2026-06-09	24.39	25.08	24.24	24.35	-0.08%	1,134,300
2026-06-08	24.41	24.78	24.28	24.37	-1.54%	1,171,700
2026-06-05	24.14	24.86	24.06	24.75	+4.17%	1,145,400
2026-06-04	23.49	24.40	23.35	23.76	+3.76%	1,484,300
2026-06-03	24.01	24.18	22.69	22.90	-5.57%	1,379,200
2026-06-02	24.92	25.03	24.13	24.25	-3.19%	1,337,900
2026-06-01	24.75	25.52	24.50	25.05	+1.54%	1,398,000
2026-05-29	25.50	25.99	24.40	24.67	-3.03%	1,768,900
2026-05-28	26.02	26.19	25.25	25.44	-2.72%	1,165,700
2026-05-27	27.20	28.14	26.14	26.15	-5.56%	1,373,600
2026-05-26	29.57	29.75	27.68	27.69	-6.80%	1,101,800
2026-05-22	29.65	30.01	29.35	29.71	+0.17%	654,200
2026-05-21	29.28	29.94	28.68	29.66	+0.54%	919,700
2026-05-20	29.24	29.55	28.64	29.50	+1.13%	845,600
2026-05-19	30.06	30.28	29.09	29.17	-3.31%	1,114,700
2026-05-18	29.66	30.53	29.62	30.17	+1.62%	1,079,600
2026-05-15	30.44	30.79	29.52	29.69	-1.53%	987,100
2026-05-14	30.18	31.21	30.04	30.15	+1.17%	1,155,700
2026-05-13	31.09	31.11	29.76	29.80	-3.31%	1,339,700
2026-05-12	31.09	31.33	30.60	30.82	+0.03%	1,170,800
2026-05-11	30.33	31.04	29.86	30.81	+1.72%	1,260,800
2026-05-08	29.63	30.65	29.36	30.29	+3.03%	1,157,700
2026-05-07	27.74	30.94	27.74	29.40	-10.28%	1,687,600
2026-05-06	33.11	33.97	32.71	32.77	-0.33%	1,494,900
2026-05-05	33.62	34.27	32.80	32.88	-2.00%	977,800
2026-05-04	34.03	34.64	33.51	33.55	-1.76%	778,800
2026-05-01	33.12	34.53	33.12	34.15	+1.37%	957,000
2026-04-30	33.04	33.83	32.74	33.69	+1.26%	613,200
2026-04-29	33.51	33.88	33.22	33.27	-1.04%	494,200
2026-04-28	33.65	33.93	33.23	33.62	+1.45%	626,300
2026-04-27	32.73	33.42	32.71	33.14	+0.98%	484,700
2026-04-24	32.58	33.00	32.10	32.82	+0.58%	888,800
2026-04-23	32.30	32.97	32.12	32.63	+0.34%	414,600
2026-04-22	32.85	32.85	31.93	32.52	-1.22%	620,900
2026-04-21	33.60	33.89	32.87	32.92	-1.88%	900,000
2026-04-20	33.07	33.71	32.89	33.55	+1.21%	889,500
2026-04-17	32.89	33.67	32.76	33.15	+0.91%	575,400
2026-04-16	32.47	32.98	32.19	32.85	+1.08%	525,800
2026-04-15	32.39	33.00	32.16	32.50	+1.03%	456,700
2026-04-14	31.98	32.38	31.83	32.17	+0.25%	474,600
2026-04-13	31.02	32.18	30.91	32.09	+3.08%	772,600
2026-04-10	31.87	32.00	30.94	31.13	-2.75%	567,900
2026-04-09	31.34	32.46	31.10	32.01	+1.78%	720,200
2026-04-08	32.00	32.29	31.31	31.45	-1.04%	1,063,800
2026-04-07	31.21	31.96	30.99	31.78	+1.53%	715,900
2026-04-06	30.52	31.31	30.37	31.30	+2.22%	495,100
2026-04-02	29.98	30.97	29.45	30.62	+1.96%	844,100
2026-04-01	30.60	30.62	29.99	30.03	-1.73%	623,000
2026-03-31	29.97	31.06	29.97	30.56	+1.36%	723,800
2026-03-30	30.12	30.50	29.60	30.15	+0.80%	797,600
2026-03-27	31.38	31.38	29.80	29.91	-4.04%	720,900
2026-03-26	30.26	31.28	30.26	31.17	+2.63%	760,600
2026-03-25	31.25	31.37	30.21	30.37	-1.68%	706,400
2026-03-24	30.74	31.17	30.57	30.89	-0.64%	795,900
2026-03-23	30.15	31.30	29.78	31.09	+4.72%	1,503,600
2026-03-20	29.43	29.84	28.90	29.69	+0.88%	10,970,500
2026-03-19	29.67	29.89	29.01	29.43	-0.74%	609,500
2026-03-18	29.84	30.14	29.56	29.65	-1.82%	757,700
2026-03-17	30.18	30.80	30.11	30.20	+1.51%	602,500
2026-03-16	29.95	30.24	29.65	29.75	+0.10%	618,600
2026-03-13	29.50	29.74	29.20	29.72	+1.99%	633,700
2026-03-12	28.68	29.34	28.41	29.14	+0.07%	1,017,500
2026-03-11	29.88	30.01	28.64	29.12	-1.32%	810,500
2026-03-10	30.51	30.67	29.45	29.51	-3.25%	1,035,600
2026-03-09	31.79	31.92	29.86	30.50	-4.03%	993,200
2026-03-06	32.37	32.37	31.04	31.78	-2.40%	728,300
2026-03-05	32.09	32.63	32.00	32.56	+0.87%	560,200
2026-03-04	31.85	32.44	31.26	32.28	+1.22%	588,700
2026-03-03	31.99	32.30	30.72	31.89	-1.79%	708,400
2026-03-02	31.96	32.53	31.76	32.47	+0.46%	685,400
2026-02-27	32.23	32.44	31.48	32.32	-0.46%	1,751,900
2026-02-26	31.80	32.56	31.62	32.47	+3.05%	905,100
2026-02-25	31.51	31.59	30.68	31.51	+0.83%	686,800
2026-02-24	30.71	31.30	30.60	31.25	+1.53%	826,900
2026-02-23	32.23	32.47	30.70	30.78	-4.76%	818,600
2026-02-20	32.61	32.70	32.02	32.32	-0.77%	802,400
2026-02-19	32.95	32.98	32.24	32.57	-1.06%	716,800
2026-02-18	32.42	33.05	31.79	32.92	+1.79%	1,095,400
2026-02-17	32.01	32.51	31.64	32.34	+0.90%	1,116,700
2026-02-13	32.17	32.36	31.51	32.05	-1.02%	823,300
2026-02-12	32.43	32.44	31.57	32.38	-0.18%	892,800
2026-02-11	32.32	32.85	32.06	32.44	-0.18%	1,048,300
2026-02-10	34.00	34.39	32.21	32.50	-4.69%	1,162,500
2026-02-09	33.73	34.39	33.39	34.10	-0.41%	1,274,300
2026-02-06	34.21	35.05	33.52	34.24	+2.33%	1,356,900
2026-02-05	30.05	34.95	30.05	33.46	-13.09%	3,036,200
2026-02-04	38.30	39.16	37.99	38.50	+1.08%	1,751,400
2026-02-03	38.74	39.56	37.99	38.09	-2.28%	792,600
2026-02-02	39.25	39.67	38.88	38.98	-1.09%	712,100
2026-01-30	39.25	39.65	38.74	39.41	+0.72%	805,500
2026-01-29	38.68	39.27	38.46	39.13	+1.95%	1,106,200
2026-01-28	38.37	38.79	38.20	38.38	-0.10%	915,500
2026-01-27	38.48	38.71	38.09	38.42	-0.21%	654,500
2026-01-26	38.91	39.15	38.35	38.50	-0.52%	739,700
2026-01-23	38.75	39.04	38.40	38.70	-0.26%	673,400
2026-01-22	38.68	38.87	38.37	38.80	+0.08%	734,800
2026-01-21	38.77	39.02	38.30	38.77	+0.68%	701,800
2026-01-20	38.12	38.61	38.06	38.51	+0.05%	815,300
2026-01-16	38.64	38.78	38.09	38.49	-0.31%	648,600
2026-01-15	38.54	39.23	38.42	38.61	-0.16%	862,900
2026-01-14	38.33	38.95	38.33	38.67	+0.99%	484,400
2026-01-13	39.65	40.18	38.08	38.29	-3.48%	569,100
2026-01-12	39.54	40.23	39.23	39.67	-0.23%	494,200
2026-01-09	39.76	40.12	39.58	39.76	+0.18%	536,900
2026-01-08	39.72	40.46	39.67	39.69	-0.43%	606,000
2026-01-07	40.14	40.33	39.45	39.86	-0.45%	740,800
2026-01-06	39.47	40.18	39.36	40.04	+0.70%	939,700
2026-01-05	39.18	40.55	39.04	39.76	+0.58%	1,155,600
2026-01-02	40.47	40.47	39.50	39.53	-2.49%	659,200
2025-12-31	40.76	40.79	40.42	40.54	-0.64%	574,000
2025-12-30	40.88	41.15	40.53	40.80	-0.34%	971,100
2025-12-29	40.95	41.13	40.40	40.94	+0.05%	589,600
2025-12-26	40.73	41.32	40.63	40.92	-0.15%	394,000
2025-12-24	40.58	41.32	40.58	40.98	+0.86%	318,600
2025-12-23	41.63	41.63	40.59	40.63	-0.61%	592,100
2025-12-22	40.57	41.03	40.37	40.88	+0.22%	846,600
2025-12-19	40.34	40.82	40.22	40.79	+0.79%	2,545,500
2025-12-18	40.34	40.89	40.18	40.47	-1.63%	920,600
2025-12-17	40.66	41.74	40.52	41.14	+0.64%	679,500
2025-12-16	41.20	41.26	40.46	40.88	-0.70%	692,400
2025-12-15	41.30	41.51	40.47	41.17	-0.22%	793,500
2025-12-12	41.22	41.42	40.99	41.26	+1.00%	752,300
2025-12-11	40.67	41.58	40.55	40.85	+1.29%	770,100
2025-12-10	39.85	40.47	39.74	40.33	+1.20%	717,300
2025-12-09	39.23	40.14	39.04	39.85	+2.31%	661,500
2025-12-08	39.16	39.43	38.51	38.95	-1.29%	655,600
2025-12-05	39.21	39.55	39.00	39.46	+0.31%	590,800
2025-12-04	39.23	39.70	39.19	39.34	+0.28%	546,200
2025-12-03	40.27	40.80	39.13	39.23	-2.70%	856,200
2025-12-02	40.71	40.78	40.00	40.32	-0.86%	761,200
2025-12-01	40.68	41.35	40.57	40.67	-0.12%	777,400
2025-11-28	41.13	41.57	40.69	40.72	-0.90%	420,100
2025-11-26	40.26	41.53	40.26	41.09	+1.28%	1,525,400
2025-11-25	39.43	41.06	39.43	40.57	+3.57%	1,007,700
2025-11-24	38.86	39.33	38.49	39.17	+0.46%	917,100
2025-11-21	38.27	39.19	38.02	38.99	+2.26%	1,181,700
2025-11-20	36.84	38.21	36.83	38.13	+3.98%	1,207,800
2025-11-19	36.95	37.34	36.36	36.67	-0.60%	931,200
2025-11-18	36.27	37.19	36.12	36.89	+1.15%	1,037,900
2025-11-17	38.03	38.21	36.40	36.47	-4.75%	1,032,000
2025-11-14	37.98	38.84	37.66	38.29	+1.03%	901,900
2025-11-13	37.38	38.71	37.38	37.90	+2.85%	1,085,800
2025-11-12	37.43	37.85	36.79	36.85	-1.47%	839,200
2025-11-11	36.86	37.64	36.77	37.40	+1.49%	1,155,900
2025-11-10	36.79	37.08	36.47	36.85	-0.46%	1,095,000
2025-11-07	36.88	37.09	36.30	37.02	+1.34%	1,867,700
2025-11-06	38.23	38.96	33.91	36.53	-14.31%	3,037,800
2025-11-05	43.94	44.45	42.24	42.63	-2.56%	2,362,900
2025-11-04	43.62	44.25	43.44	43.75	+0.34%	1,211,700
2025-11-03	44.69	44.92	43.53	43.60	-3.09%	931,800
2025-10-31	44.71	45.08	44.48	44.99	+0.00%	967,200
2025-10-30	45.28	45.91	44.82	44.99	-0.66%	983,100
2025-10-29	45.64	46.00	45.16	45.29	-1.76%	804,700
2025-10-28	46.21	46.53	45.53	46.10	-0.84%	913,700
2025-10-27	47.34	47.70	46.23	46.49	-2.68%	1,123,400
2025-10-24	47.76	47.93	47.54	47.77	+0.21%	589,500
2025-10-23	48.98	48.98	47.61	47.67	-2.05%	889,400
2025-10-22	49.19	49.40	48.43	48.67	-1.30%	992,800
2025-10-21	49.68	49.68	48.97	49.31	-0.38%	585,000
2025-10-20	49.57	49.77	48.83	49.50	+0.53%	1,082,600
2025-10-17	47.67	49.43	47.56	49.24	+3.99%	1,417,900
2025-10-16	46.25	47.50	46.00	47.35	+2.05%	1,643,400
2025-10-15	49.04	49.25	45.55	46.40	-7.88%	2,746,600
2025-10-14	48.14	50.52	48.14	50.37	+4.70%	1,111,000
2025-10-13	48.28	48.36	47.62	48.11	+0.21%	748,200
2025-10-10	49.55	49.71	47.98	48.01	-2.68%	1,385,300
2025-10-09	49.80	49.82	49.20	49.33	-0.98%	898,100
2025-10-08	49.91	50.30	49.65	49.82	+0.14%	544,700
2025-10-07	50.13	50.49	49.62	49.75	-0.74%	868,600
2025-10-06	50.89	51.00	50.05	50.12	-1.03%	791,700
2025-10-03	50.39	51.08	50.39	50.64	+0.48%	1,366,600
2025-10-02	50.71	50.74	49.94	50.40	-0.69%	1,147,400
2025-10-01	51.47	52.12	50.69	50.75	-1.55%	893,100
2025-09-30	51.63	51.84	51.38	51.55	-0.02%	677,200
2025-09-29	51.81	51.81	51.18	51.56	-0.58%	782,100
2025-09-26	51.98	52.25	51.62	51.86	+0.72%	705,900
2025-09-25	51.75	52.06	51.37	51.49	-0.56%	841,900
2025-09-24	51.43	51.82	51.07	51.78	+0.54%	1,149,700
2025-09-23	51.86	52.39	51.22	51.50	-0.64%	2,084,700
2025-09-22	51.78	52.43	51.23	51.83	+0.00%	1,081,800
2025-09-19	52.81	53.09	51.71	51.83	-1.89%	2,047,700
2025-09-18	52.79	53.25	52.59	52.83	+0.34%	717,500
2025-09-17	52.58	53.20	52.30	52.65	+0.15%	676,700
2025-09-16	52.68	52.68	51.88	52.57	+0.08%	943,100
2025-09-15	53.39	53.73	52.24	52.53	-1.65%	842,800
2025-09-12	53.55	53.82	53.28	53.41	-0.34%	692,000
2025-09-11	53.32	53.64	53.04	53.59	+1.19%	702,700
2025-09-10	53.77	54.01	52.84	52.96	-1.67%	763,400
2025-09-09	53.37	54.14	53.07	53.86	+0.82%	974,000
2025-09-08	54.25	54.25	53.00	53.42	-1.02%	714,300
2025-09-05	54.28	54.59	53.69	53.97	-0.37%	1,012,200
2025-09-04	54.24	54.51	53.77	54.17	+0.43%	635,600
2025-09-03	54.02	54.64	53.42	53.94	-0.79%	614,600
2025-09-02	53.29	54.46	53.08	54.37	+1.34%	685,100
2025-08-29	53.57	53.92	53.20	53.65	+0.52%	527,600
2025-08-28	53.57	53.75	52.98	53.37	-0.34%	543,400
2025-08-27	53.04	53.85	52.95	53.55	+0.70%	793,000
2025-08-26	52.92	53.26	52.63	53.18	+0.49%	706,200
2025-08-25	53.41	53.52	52.73	52.92	-1.31%	689,100
2025-08-22	53.87	54.39	53.51	53.62	+0.41%	884,900
2025-08-21	53.66	53.87	53.34	53.40	-0.67%	793,000
2025-08-20	53.79	54.38	53.61	53.76	-0.20%	783,600
2025-08-19	53.00	54.37	52.93	53.87	+1.93%	1,005,200
2025-08-18	52.69	53.08	52.47	52.85	-0.62%	849,200
2025-08-15	54.19	54.90	52.97	53.18	-1.72%	927,600
2025-08-14	52.72	54.15	52.46	54.11	+2.77%	1,197,100
2025-08-13	52.61	52.83	51.96	52.65	+0.73%	1,003,500
2025-08-12	51.13	52.51	50.87	52.27	+2.61%	1,437,200
2025-08-11	50.40	50.98	49.58	50.94	+1.33%	1,108,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.69%). Worst month: Sep (-6.70%). Based on 5 years of daily data (2022–2026).

Jan+10.69%
Feb-3.38%
Mar-2.87%
Apr-4.17%
May-6.61%
Jun+5.20%
Jul+2.32%
Aug-6.26%
Sep-6.70%
Oct-0.07%
Nov+9.86%
Dec-2.43%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Kemper Corporation's (KMPR) latest close?

28.51 on 2026-08-07, from the Closelook data lake's daily price record.

What is KMPR's 52-week high and low?

54.90 high and 22.69 low over the trailing 52 weeks, as of 2026-08-07.

What is Kemper Corporation's strongest and weakest month historically?

Historically, KMPR's strongest calendar month has been Jan (average +10.69%) and its weakest Sep (average -6.70%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.