Kemper Corporation
KMPRNYSEFinancial Services● Active
$24.54
$-0.21(-0.85%)
Market Cap$1.4B
P/E Ratio—
52W High$65.32
52W Low$22.69
Kemper Corporation（KMPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kmpr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.16
Jul 1, 2021
-67.3% from here
5-Year Low5Y
$22.69
Jun 3, 2026
+8.2% from low
IPO Priceadj.
$14.78
Apr 23, 1990
+66.0% since IPO
1 Year Ago
$63.03
Jun 9, 2025
-61.1% in 1Y
5 Years Ago
$72.38
Jun 8, 2021
-66.1% in 5Y
10 Years Ago
$33.11
Jun 8, 2016
-25.9% in 10Y
Historical Price Data · KMPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.71 | $24.71 | $24.31 | $24.53 | $24.53 | 233K | -0.75% |
| Jun 5, 2026 | $24.14 | $24.86 | $24.06 | $24.75 | $24.75 | 1.1M | +2.53% |
| Jun 4, 2026 | $23.49 | $24.40 | $23.35 | $23.76 | $23.76 | 1.5M | +1.15% |
| Jun 3, 2026 | $24.01 | $24.18 | $22.69 | $22.90 | $22.90 | 1.4M | -4.62% |
| Jun 2, 2026 | $24.92 | $25.03 | $24.13 | $24.25 | $24.25 | 1.3M | -2.69% |
| Jun 1, 2026 | $24.75 | $25.52 | $24.50 | $25.05 | $25.05 | 1.4M | +1.21% |
| May 29, 2026 | $25.50 | $25.99 | $24.40 | $24.67 | $24.67 | 1.8M | -3.25% |
| May 28, 2026 | $26.02 | $26.19 | $25.25 | $25.44 | $25.44 | 1.2M | -2.23% |
| May 27, 2026 | $27.20 | $28.14 | $26.14 | $26.15 | $26.15 | 1.4M | -3.86% |
| May 26, 2026 | $29.57 | $29.75 | $27.68 | $27.69 | $27.69 | 1.1M | -6.36% |
| May 22, 2026 | $29.65 | $30.01 | $29.35 | $29.71 | $29.71 | 654K | +0.20% |
| May 21, 2026 | $29.28 | $29.94 | $28.68 | $29.66 | $29.66 | 920K | +1.30% |
| May 20, 2026 | $29.24 | $29.55 | $28.64 | $29.50 | $29.50 | 846K | +0.89% |
| May 19, 2026 | $30.06 | $30.28 | $29.09 | $29.17 | $29.17 | 1.1M | -2.96% |
| May 18, 2026 | $29.66 | $30.53 | $29.62 | $30.17 | $30.17 | 1.1M | +1.72% |
| May 15, 2026 | $30.44 | $30.79 | $29.52 | $29.69 | $29.69 | 987K | -2.46% |
| May 14, 2026 | $30.18 | $31.21 | $30.04 | $30.15 | $30.15 | 1.2M | -0.10% |
| May 13, 2026 | $31.09 | $31.11 | $29.76 | $29.80 | $29.80 | 1.3M | -4.15% |
| May 12, 2026 | $31.09 | $31.33 | $30.60 | $30.82 | $30.82 | 1.2M | -0.87% |
| May 11, 2026 | $30.33 | $31.04 | $29.86 | $30.81 | $30.81 | 1.3M | +1.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KMPR
Jan 1 → Dec 31 · 6 years2026-39.4%$40.47 → $24.52
-39.4%
2025-39.2%$66.64 → $40.54
-39.2%
2024+37.0%$48.51 → $66.44
+37.0%
2023-1.8%$49.55 → $48.67
-1.8%
2022-16.6%$59.01 → $49.20
-16.6%
2021-18.7%$72.34 → $58.79
-18.7%
Best Year2024 · +37.0%
Worst Year2026 · -39.4%
Positive Years1 / 6
Avg Annual Return-13.1%
6Y Total Return-66.1%
6Y CAGR~-16.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in KMPR?
If you invested $1,000 in KMPR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$741
Total Return-25.9%
CAGR~-3.0% / yr
Profit$-259
Based on Jun 8, 2016 · $33.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kemper Corporation（KMPR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KMPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KMPR 历史股价FMP 日线复权 OHLCV