Kemper Corporation ( KMPR) - Price History
Monthly price history for KMPR (Kemper Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $29.67 | $29.67 |
| September 2026 | $25 | $25 |
| August 2026 | $28.18 | $28.18 |
| July 2026 | $28.05 | $28.38 |
| June 2026 | $26.64 | $26.96 |
| May 2026 | $24.38 | $24.67 |
| April 2026 | $32.94 | $33.69 |
| March 2026 | $29.88 | $30.56 |
| February 2026 | $31.60 | $32.32 |
| January 2026 | $38.14 | $39.41 |
| December 2025 | $39.24 | $40.54 |
| November 2025 | $39.41 | $40.72 |
| October 2025 | $43.18 | $44.99 |
| September 2025 | $49.48 | $51.55 |
| August 2025 | $51.49 | $53.65 |
| July 2025 | $58.76 | $61.59 |
| June 2025 | $61.57 | $64.54 |
| May 2025 | $60.80 | $63.73 |
| April 2025 | $56.12 | $59.12 |
| March 2025 | $63.46 | $66.85 |
| February 2025 | $64.15 | $67.58 |
| January 2025 | $63.47 | $67.18 |
| December 2024 | $62.77 | $66.44 |
| November 2024 | $67.54 | $71.49 |
| October 2024 | $58.58 | $62.27 |
| September 2024 | $57.62 | $61.25 |
| August 2024 | $58.80 | $62.51 |
| July 2024 | $59.96 | $64.06 |
| June 2024 | $55.53 | $59.33 |
| May 2024 | $56.01 | $59.84 |
| April 2024 | $54.30 | $58.31 |
| March 2024 | $57.66 | $61.92 |
| February 2024 | $53.39 | $57.33 |
| January 2024 | $55.58 | $60 |
| December 2023 | $45.08 | $48.67 |
| November 2023 | $40.97 | $44.23 |
| October 2023 | $36.65 | $39.88 |
| September 2023 | $38.63 | $42.03 |
| August 2023 | $43.17 | $46.97 |
| July 2023 | $46.54 | $50.97 |
| June 2023 | $44.07 | $48.26 |
| May 2023 | $39.52 | $43.28 |
| April 2023 | $44.12 | $48.65 |
| March 2023 | $49.57 | $54.66 |
| February 2023 | $55.86 | $61.60 |
| January 2023 | $53 | $58.73 |
| December 2022 | $44.40 | $49.20 |
| November 2022 | $51.37 | $56.92 |
| October 2022 | $42.78 | $47.67 |
| September 2022 | $37.03 | $41.26 |
| August 2022 | $41.28 | $46 |
| July 2022 | $41.72 | $46.80 |
| June 2022 | $42.70 | $47.90 |
| May 2022 | $47.09 | $52.83 |
| April 2022 | $40.87 | $46.16 |
| March 2022 | $50.06 | $56.54 |
| February 2022 | $47.32 | $53.44 |
| January 2022 | $52.79 | $59.98 |
| December 2021 | $51.74 | $58.79 |
| November 2021 | $48.69 | $55.32 |
| October 2021 | $55.59 | $63.48 |
| September 2021 | $58.49 | $66.79 |
| August 2021 | $60.07 | $68.60 |
| July 2021 | $57.54 | $66.01 |
| June 2021 | $64.42 | $73.90 |
| May 2021 | $65.26 | $74.87 |
| April 2021 | $67.77 | $78.06 |
| March 2021 | $69.21 | $79.72 |
| February 2021 | $65.65 | $75.62 |
| January 2021 | $60.83 | $70.35 |
| December 2020 | $66.43 | $76.83 |
| November 2020 | $64.81 | $74.95 |
| October 2020 | $53.08 | $61.66 |
| September 2020 | $57.53 | $66.83 |
| August 2020 | $66.86 | $77.66 |
| July 2020 | $67.35 | $78.52 |
| June 2020 | $62.20 | $72.52 |
| May 2020 | $54.38 | $63.40 |
| April 2020 | $57.36 | $67.22 |
| March 2020 | $63.46 | $74.37 |
| February 2020 | $58.74 | $68.84 |
| January 2020 | $63.26 | $74.42 |
| December 2019 | $65.88 | $77.50 |
| November 2019 | $62.83 | $73.92 |
| October 2019 | $60.87 | $71.88 |
| September 2019 | $66.01 | $77.95 |
| August 2019 | $59.26 | $69.98 |
| July 2019 | $74.29 | $88.02 |
| June 2019 | $72.83 | $86.29 |
| May 2019 | $70.04 | $82.99 |
| April 2019 | $75.64 | $89.88 |
| March 2019 | $64.08 | $76.14 |
| February 2019 | $69.94 | $83.10 |
| January 2019 | $63.07 | $75.18 |
| December 2018 | $55.69 | $66.38 |
| November 2018 | $63.84 | $76.10 |
| October 2018 | $62.88 | $75.19 |
| September 2018 | $67.28 | $80.45 |
| August 2018 | $68.03 | $81.35 |
| July 2018 | $66.52 | $79.80 |
| June 2018 | $63.06 | $75.65 |
| May 2018 | $64.56 | $77.45 |
| April 2018 | $56.09 | $67.50 |
| March 2018 | $47.36 | $57 |
| February 2018 | $46.86 | $56.40 |
| January 2018 | $53.65 | $64.85 |
| December 2017 | $57 | $68.90 |
| November 2017 | $57.08 | $69 |
| October 2017 | $52.84 | $64.10 |
| September 2017 | $43.69 | $53 |
| August 2017 | $39.49 | $47.90 |
| July 2017 | $32.20 | $39.25 |
| June 2017 | $31.66 | $38.60 |
| May 2017 | $31.29 | $38.15 |
| April 2017 | $32.07 | $39.35 |
| March 2017 | $32.52 | $39.90 |
| February 2017 | $34.60 | $42.45 |
| January 2017 | $35.02 | $43.20 |
| December 2016 | $35.91 | $44.30 |
| November 2016 | $33.20 | $40.95 |
| October 2016 | $30.24 | $37.55 |
| September 2016 | $31.66 | $39.32 |
| August 2016 | $30.16 | $37.45 |
| July 2016 | $27.42 | $34.27 |
| June 2016 | $24.79 | $30.98 |
| May 2016 | $25.85 | $32.31 |
| April 2016 | $24.58 | $30.96 |
| March 2016 | $23.48 | $29.57 |
| February 2016 | $21.34 | $26.88 |
| January 2016 | $27.17 | $34.56 |
| December 2015 | $29.29 | $37.25 |
| November 2015 | $32.32 | $41.11 |
| October 2015 | $27.92 | $35.72 |
| September 2015 | $27.65 | $35.37 |
| August 2015 | $27.69 | $35.42 |
| July 2015 | $30.07 | $38.72 |
| June 2015 | $29.94 | $38.55 |
| May 2015 | $27.80 | $35.79 |
| April 2015 | $29.07 | $37.67 |
| March 2015 | $30.06 | $38.96 |
| February 2015 | $28.39 | $36.80 |
| January 2015 | $26.76 | $34.91 |
| December 2014 | $27.68 | $36.11 |
| November 2014 | $27.03 | $35.26 |
| October 2014 | $28.06 | $36.85 |
| September 2014 | $26 | $34.15 |
| August 2014 | $27.68 | $36.35 |
| July 2014 | $26.18 | $34.61 |
| June 2014 | $27.88 | $36.86 |
| May 2014 | $26.44 | $34.95 |
| April 2014 | $29.60 | $39.41 |
| March 2014 | $29.42 | $39.17 |
| February 2014 | $29.13 | $38.78 |
| January 2014 | $27.43 | $36.75 |
| December 2013 | $30.52 | $40.88 |
| November 2013 | $28.01 | $37.52 |
| October 2013 | $27.46 | $37.02 |
| September 2013 | $24.92 | $33.60 |
| August 2013 | $25.18 | $33.95 |
| July 2013 | $25.75 | $34.95 |
| June 2013 | $25.23 | $34.25 |
| May 2013 | $25.15 | $34.14 |
| April 2013 | $23.30 | $31.86 |
| March 2013 | $23.85 | $32.61 |
| February 2013 | $23.14 | $31.64 |
| January 2013 | $24.18 | $33.31 |
| December 2012 | $21.42 | $29.50 |
| November 2012 | $21.50 | $29.61 |
| October 2012 | $22.32 | $31 |
| September 2012 | $22.11 | $30.71 |
| August 2012 | $22.03 | $30.60 |
| July 2012 | $23.38 | $32.72 |
| June 2012 | $21.97 | $30.75 |
| May 2012 | $20.92 | $29.29 |
| April 2012 | $21.26 | $29.99 |
| March 2012 | $21.46 | $30.28 |
| February 2012 | $20.29 | $28.62 |
| January 2012 | $20.93 | $29.77 |
| December 2011 | $20.53 | $29.21 |
| November 2011 | $19.36 | $27.55 |
| October 2011 | $18.74 | $26.89 |
| September 2011 | $16.70 | $23.96 |
| August 2011 | $17.86 | $25.64 |
| July 2011 | $19.45 | $28.17 |
| June 2011 | $20.48 | $29.67 |
| May 2011 | $20.60 | $29.83 |
| April 2011 | $20.71 | $30.24 |
| March 2011 | $21.15 | $30.88 |
| February 2011 | $20.06 | $29.29 |
| January 2011 | $18.28 | $26.91 |
| December 2010 | $16.67 | $24.54 |
| November 2010 | $16.07 | $23.66 |
| October 2010 | $16.36 | $24.30 |
| September 2010 | $16.42 | $24.39 |
| August 2010 | $16.02 | $23.80 |
| July 2010 | $18.54 | $27.79 |
| June 2010 | $17.08 | $25.60 |
| May 2010 | $17.81 | $26.69 |
| April 2010 | $19.36 | $29.25 |
| March 2010 | $18.57 | $28.05 |
| February 2010 | $15.99 | $24.16 |
| January 2010 | $14.23 | $21.70 |
| December 2009 | $14.46 | $22.05 |
| November 2009 | $14.63 | $22.31 |
| October 2009 | $12.73 | $19.60 |
| September 2009 | $12.66 | $19.49 |
| August 2009 | $12.30 | $18.93 |
| July 2009 | $8.46 | $13.19 |
| June 2009 | $7.71 | $12.02 |
| May 2009 | $9.32 | $14.52 |
| April 2009 | $10.77 | $17 |
| March 2009 | $8.86 | $13.98 |
| February 2009 | $6.83 | $10.78 |
| January 2009 | $7.81 | $12.76 |
| December 2008 | $9.75 | $15.94 |
| November 2008 | $11.71 | $19.14 |
| October 2008 | $12.54 | $21 |
| September 2008 | $14.89 | $24.94 |
| August 2008 | $15.24 | $25.53 |
| July 2008 | $16.14 | $27.59 |
| June 2008 | $16.13 | $27.57 |
| May 2008 | $20.27 | $34.65 |
| April 2008 | $21.92 | $37.94 |
| March 2008 | $20.42 | $35.34 |
| February 2008 | $20.57 | $35.60 |
| January 2008 | $23.47 | $41.15 |
| December 2007 | $27.37 | $47.99 |
| November 2007 | $26.39 | $46.26 |
| October 2007 | $26.15 | $46.31 |
| September 2007 | $28.01 | $49.59 |
| August 2007 | $25.67 | $45.46 |
| July 2007 | $23.67 | $42.38 |
| June 2007 | $27.47 | $49.18 |
| May 2007 | $27.36 | $48.98 |
| April 2007 | $26.08 | $47.15 |
| March 2007 | $26.04 | $47.07 |
| February 2007 | $25.31 | $45.76 |
| January 2007 | $28.06 | $51.21 |
| December 2006 | $27.46 | $50.11 |
| November 2006 | $26.81 | $48.92 |
| October 2006 | $23.31 | $42.93 |
| September 2006 | $23.98 | $44.17 |
| August 2006 | $23.82 | $43.88 |
| July 2006 | $21.49 | $40 |
| June 2006 | $23.42 | $43.59 |
| May 2006 | $24.07 | $44.81 |
| April 2006 | $26.01 | $48.85 |
| March 2006 | $24.76 | $46.51 |
| February 2006 | $25.74 | $48.35 |
| January 2006 | $23.31 | $44.21 |
| December 2005 | $23.75 | $45.05 |
| November 2005 | $24.99 | $47.40 |
| October 2005 | $24.02 | $46 |
| September 2005 | $24.78 | $47.46 |
| August 2005 | $24.11 | $46.17 |
| July 2005 | $27.58 | $53.25 |
| June 2005 | $25.43 | $49.10 |
| May 2005 | $25.79 | $49.79 |
| April 2005 | $23.35 | $45.50 |
| March 2005 | $23.30 | $45.40 |
| February 2005 | $24.06 | $46.88 |
| January 2005 | $21.78 | $42.83 |
| December 2004 | $23.11 | $45.45 |
| November 2004 | $24.23 | $47.64 |
| October 2004 | $21.76 | $43.18 |
| September 2004 | $20.95 | $41.57 |
| August 2004 | $21.14 | $41.95 |
| July 2004 | $20.78 | $41.65 |
| June 2004 | $21.26 | $42.60 |
| May 2004 | $20.01 | $40.10 |
| April 2004 | $19.57 | $39.65 |
| March 2004 | $21.18 | $42.90 |
| February 2004 | $21.40 | $43.35 |
| January 2004 | $21.55 | $44.06 |
| December 2003 | $20.25 | $41.41 |
| November 2003 | $18.50 | $37.83 |
| October 2003 | $17.90 | $37 |
| September 2003 | $14.73 | $30.46 |
| August 2003 | $14.33 | $29.62 |
| July 2003 | $14.57 | $30.54 |
| June 2003 | $12.94 | $27.12 |
| May 2003 | $12.49 | $26.18 |
| April 2003 | $11.60 | $24.71 |
| March 2003 | $10.88 | $23.17 |
| February 2003 | $11.69 | $24.90 |
| January 2003 | $12.01 | $26 |
| December 2002 | $13.49 | $29.22 |
| November 2002 | $14.25 | $30.85 |
| October 2002 | $14.34 | $31.50 |
| September 2002 | $13.98 | $30.70 |
| August 2002 | $14.44 | $31.70 |
| July 2002 | $15.50 | $34.47 |
| June 2002 | $16.08 | $35.77 |
| May 2002 | $17.65 | $39.26 |
| April 2002 | $18.54 | $41.67 |
| March 2002 | $17.89 | $40.20 |
| February 2002 | $17.57 | $39.48 |
| January 2002 | $17.70 | $40.20 |
| December 2001 | $17.40 | $39.52 |
| November 2001 | $17.13 | $38.90 |
| October 2001 | $16.83 | $38.60 |
| September 2001 | $16.66 | $38.22 |
| August 2001 | $16.04 | $36.80 |
| July 2001 | $16.18 | $37.50 |
| June 2001 | $16.57 | $38.40 |
| May 2001 | $16.81 | $38.95 |
| April 2001 | $15.88 | $37.15 |
| March 2001 | $15.55 | $36.38 |
| February 2001 | $16.46 | $38.50 |
| January 2001 | $15.93 | $37.62 |
| December 2000 | $17.20 | $40.62 |
| November 2000 | $15.21 | $35.94 |
| October 2000 | $13 | $31.06 |
| September 2000 | $13.26 | $31.69 |
| August 2000 | $12.74 | $30.44 |
| July 2000 | $11.69 | $28.25 |
| June 2000 | $12.15 | $29.38 |
| May 2000 | $13.26 | $32.06 |
| April 2000 | $13.82 | $33.75 |
| March 2000 | $16.28 | $39.75 |
| February 2000 | $13.90 | $33.94 |
| January 2000 | $14.59 | $36 |
| December 1999 | $15.25 | $37.62 |
| November 1999 | $15.12 | $37.31 |
| October 1999 | $15.05 | $37.44 |
| September 1999 | $13.97 | $34.75 |
| August 1999 | $14.44 | $35.94 |
| July 1999 | $15.61 | $39.19 |
| June 1999 | $16.33 | $41 |
| May 1999 | $13.94 | $35 |
| April 1999 | $13.67 | $34.62 |
| March 1999 | $12.34 | $31.25 |
| February 1999 | $12.90 | $65.38 |
| January 1999 | $13.23 | $67.69 |
| December 1998 | $14.02 | $71.75 |
| November 1998 | $13.83 | $70.75 |
| October 1998 | $13.78 | $71.12 |
| September 1998 | $12.44 | $64.19 |
| August 1998 | $10.92 | $56.38 |
| July 1998 | $12.52 | $65.25 |
| June 1998 | $13.34 | $69.50 |
| May 1998 | $13.39 | $69.75 |
| April 1998 | $13.22 | $69.50 |
| March 1998 | $12.82 | $67.38 |
| February 1998 | $13.15 | $69.12 |
| January 1998 | $11.76 | $62.38 |
| December 1997 | $12.19 | $64.62 |
| November 1997 | $11.69 | $62 |
| October 1997 | $11.97 | $64 |
| September 1997 | $12.16 | $65 |
| August 1997 | $11.22 | $60 |
| July 1997 | $11.42 | $61.62 |
| June 1997 | $11.30 | $61 |
| May 1997 | $10.15 | $54.75 |
| April 1997 | $9.24 | $50.38 |
| March 1997 | $9.12 | $49.75 |
| February 1997 | $9.90 | $54 |
| January 1997 | $9.55 | $52.62 |
| December 1996 | $10.11 | $55.75 |
| November 1996 | $9.66 | $53.25 |
| October 1996 | $9.06 | $51.50 |
| September 1996 | $8.66 | $49.25 |
| August 1996 | $8.80 | $50 |
| July 1996 | $8.01 | $46 |
| June 1996 | $8.18 | $47 |
| May 1996 | $8.27 | $47.50 |
| April 1996 | $8.03 | $46.62 |
| March 1996 | $7.92 | $46 |
| February 1996 | $8.44 | $49 |
| January 1996 | $8.69 | $51 |
| December 1995 | $8.18 | $48 |
| November 1995 | $7.92 | $46.50 |
| October 1995 | $7.80 | $46.25 |
| September 1995 | $7.93 | $47 |
| August 1995 | $7.93 | $47 |
| July 1995 | $7.69 | $47 |
| June 1995 | $7.77 | $47.50 |
| May 1995 | $8.02 | $49 |
| April 1995 | $7.78 | $48 |
| March 1995 | $7.86 | $48.50 |
| February 1995 | $7.94 | $49 |
| January 1995 | $7.34 | $45.75 |
| December 1994 | $6.90 | $43 |
| November 1994 | $7.02 | $43.75 |
| October 1994 | $7.20 | $45.25 |
| September 1994 | $7.68 | $48.25 |
| August 1994 | $7.96 | $50 |
| July 1994 | $6.51 | $41.25 |
| June 1994 | $6.32 | $40 |
| May 1994 | $6.44 | $40.81 |
| April 1994 | $6.11 | $39 |
| March 1994 | $6.30 | $40.25 |
| February 1994 | $6.46 | $41.25 |
| January 1994 | $6.68 | $43 |
| December 1993 | $6.76 | $43.50 |
| November 1993 | $6.45 | $41.50 |
| October 1993 | $6.94 | $45 |
| September 1993 | $6.82 | $44.25 |
| August 1993 | $6.94 | $45 |
| July 1993 | $6.81 | $44.50 |
| June 1993 | $6.96 | $45.50 |
| May 1993 | $6.62 | $43.25 |
| April 1993 | $6.61 | $43.50 |
| March 1993 | $6.35 | $41.75 |
| February 1993 | $6.38 | $42 |
| January 1993 | $6.27 | $41.50 |
| December 1992 | $6.46 | $42.75 |
| November 1992 | $5.84 | $38.62 |
| October 1992 | $5.81 | $38.75 |
| September 1992 | $5.51 | $36.75 |
| August 1992 | $5.32 | $35.50 |
| July 1992 | $5.28 | $35.50 |
| June 1992 | $5.06 | $34 |
| May 1992 | $5.11 | $34.38 |
| April 1992 | $5.02 | $34 |
| March 1992 | $4.99 | $33.75 |
| February 1992 | $5.02 | $34 |
| January 1992 | $5.29 | $36 |
| December 1991 | $5.25 | $35.75 |
| November 1991 | $5.14 | $35 |
| October 1991 | $5 | $34.25 |
| September 1991 | $5.40 | $37 |
| August 1991 | $5.51 | $37.75 |
| July 1991 | $5.54 | $38.25 |
| June 1991 | $4.93 | $34 |
| May 1991 | $5.62 | $38.75 |
| April 1991 | $5.37 | $37.25 |
| March 1991 | $5.55 | $38.50 |
| February 1991 | $5.48 | $38 |
| January 1991 | $4.84 | $33.75 |
| December 1990 | $4.41 | $30.75 |
| November 1990 | $4.52 | $31.50 |
| October 1990 | $3.74 | $26.25 |
| September 1990 | $3.78 | $26.50 |
| August 1990 | $4.21 | $29.50 |
| July 1990 | $4.36 | $30.75 |
| June 1990 | $4.78 | $33.75 |
| May 1990 | $4.46 | $31.50 |
| April 1990 | $4.50 | $31.75 |
KMPR
Price: $29.67
52 week price:
Dividend Yield: 4.99%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 158.97%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: -8.31 USD
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 573000
Ebitda: 169.9 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 0.81%
DGR5: 1.49%
DGR10: 2.98%
DGR20: -0.64%