Kemper Corporation ( KMPR) - Price History
Monthly price history for KMPR (Kemper Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.02 | $25.02 |
| May 2026 | $24.67 | $24.67 |
| April 2026 | $33.33 | $33.69 |
| March 2026 | $30.23 | $30.56 |
| February 2026 | $31.97 | $32.32 |
| January 2026 | $38.60 | $39.41 |
| December 2025 | $39.70 | $40.54 |
| November 2025 | $39.88 | $40.72 |
| October 2025 | $43.69 | $44.99 |
| September 2025 | $50.06 | $51.55 |
| August 2025 | $52.10 | $53.65 |
| July 2025 | $59.45 | $61.59 |
| June 2025 | $62.30 | $64.54 |
| May 2025 | $61.52 | $63.73 |
| April 2025 | $56.79 | $59.12 |
| March 2025 | $64.21 | $66.85 |
| February 2025 | $64.91 | $67.58 |
| January 2025 | $64.22 | $67.18 |
| December 2024 | $63.52 | $66.44 |
| November 2024 | $68.34 | $71.49 |
| October 2024 | $59.27 | $62.27 |
| September 2024 | $58.30 | $61.25 |
| August 2024 | $59.50 | $62.51 |
| July 2024 | $60.67 | $64.06 |
| June 2024 | $56.19 | $59.33 |
| May 2024 | $56.67 | $59.84 |
| April 2024 | $54.94 | $58.31 |
| March 2024 | $58.35 | $61.92 |
| February 2024 | $54.02 | $57.33 |
| January 2024 | $56.24 | $60 |
| December 2023 | $45.62 | $48.67 |
| November 2023 | $41.46 | $44.23 |
| October 2023 | $37.09 | $39.88 |
| September 2023 | $39.09 | $42.03 |
| August 2023 | $43.68 | $46.97 |
| July 2023 | $47.10 | $50.97 |
| June 2023 | $44.59 | $48.26 |
| May 2023 | $39.99 | $43.28 |
| April 2023 | $44.64 | $48.65 |
| March 2023 | $50.16 | $54.66 |
| February 2023 | $56.53 | $61.60 |
| January 2023 | $53.63 | $58.73 |
| December 2022 | $44.93 | $49.20 |
| November 2022 | $51.98 | $56.92 |
| October 2022 | $43.29 | $47.67 |
| September 2022 | $37.46 | $41.26 |
| August 2022 | $41.77 | $46 |
| July 2022 | $42.22 | $46.80 |
| June 2022 | $43.21 | $47.90 |
| May 2022 | $47.65 | $52.83 |
| April 2022 | $41.36 | $46.16 |
| March 2022 | $50.66 | $56.54 |
| February 2022 | $47.88 | $53.44 |
| January 2022 | $53.42 | $59.98 |
| December 2021 | $52.36 | $58.79 |
| November 2021 | $49.27 | $55.32 |
| October 2021 | $56.25 | $63.48 |
| September 2021 | $59.18 | $66.79 |
| August 2021 | $60.79 | $68.60 |
| July 2021 | $58.22 | $66.01 |
| June 2021 | $65.18 | $73.90 |
| May 2021 | $66.04 | $74.87 |
| April 2021 | $68.58 | $78.06 |
| March 2021 | $70.04 | $79.72 |
| February 2021 | $66.43 | $75.62 |
| January 2021 | $61.55 | $70.35 |
| December 2020 | $67.22 | $76.83 |
| November 2020 | $65.58 | $74.95 |
| October 2020 | $53.71 | $61.66 |
| September 2020 | $58.22 | $66.83 |
| August 2020 | $67.65 | $77.66 |
| July 2020 | $68.15 | $78.52 |
| June 2020 | $62.94 | $72.52 |
| May 2020 | $55.02 | $63.40 |
| April 2020 | $58.04 | $67.22 |
| March 2020 | $64.21 | $74.37 |
| February 2020 | $59.44 | $68.84 |
| January 2020 | $64.01 | $74.42 |
| December 2019 | $66.66 | $77.50 |
| November 2019 | $63.58 | $73.92 |
| October 2019 | $61.59 | $71.88 |
| September 2019 | $66.79 | $77.95 |
| August 2019 | $59.96 | $69.98 |
| July 2019 | $75.17 | $88.02 |
| June 2019 | $73.69 | $86.29 |
| May 2019 | $70.88 | $82.99 |
| April 2019 | $76.54 | $89.88 |
| March 2019 | $64.84 | $76.14 |
| February 2019 | $70.77 | $83.10 |
| January 2019 | $63.82 | $75.18 |
| December 2018 | $56.35 | $66.38 |
| November 2018 | $64.60 | $76.10 |
| October 2018 | $63.62 | $75.19 |
| September 2018 | $68.07 | $80.45 |
| August 2018 | $68.84 | $81.35 |
| July 2018 | $67.31 | $79.80 |
| June 2018 | $63.81 | $75.65 |
| May 2018 | $65.33 | $77.45 |
| April 2018 | $56.75 | $67.50 |
| March 2018 | $47.92 | $57 |
| February 2018 | $47.42 | $56.40 |
| January 2018 | $54.29 | $64.85 |
| December 2017 | $57.68 | $68.90 |
| November 2017 | $57.76 | $69 |
| October 2017 | $53.47 | $64.10 |
| September 2017 | $44.21 | $53 |
| August 2017 | $39.96 | $47.90 |
| July 2017 | $32.58 | $39.25 |
| June 2017 | $32.04 | $38.60 |
| May 2017 | $31.66 | $38.15 |
| April 2017 | $32.45 | $39.35 |
| March 2017 | $32.91 | $39.90 |
| February 2017 | $35.01 | $42.45 |
| January 2017 | $35.44 | $43.20 |
| December 2016 | $36.34 | $44.30 |
| November 2016 | $33.59 | $40.95 |
| October 2016 | $30.60 | $37.55 |
| September 2016 | $32.04 | $39.32 |
| August 2016 | $30.52 | $37.45 |
| July 2016 | $27.75 | $34.27 |
| June 2016 | $25.08 | $30.98 |
| May 2016 | $26.16 | $32.31 |
| April 2016 | $24.87 | $30.96 |
| March 2016 | $23.76 | $29.57 |
| February 2016 | $21.60 | $26.88 |
| January 2016 | $27.50 | $34.56 |
| December 2015 | $29.64 | $37.25 |
| November 2015 | $32.71 | $41.11 |
| October 2015 | $28.25 | $35.72 |
| September 2015 | $27.98 | $35.37 |
| August 2015 | $28.02 | $35.42 |
| July 2015 | $30.43 | $38.72 |
| June 2015 | $30.30 | $38.55 |
| May 2015 | $28.13 | $35.79 |
| April 2015 | $29.41 | $37.67 |
| March 2015 | $30.42 | $38.96 |
| February 2015 | $28.73 | $36.80 |
| January 2015 | $27.08 | $34.91 |
| December 2014 | $28.01 | $36.11 |
| November 2014 | $27.35 | $35.26 |
| October 2014 | $28.40 | $36.85 |
| September 2014 | $26.31 | $34.15 |
| August 2014 | $28.01 | $36.35 |
| July 2014 | $26.49 | $34.61 |
| June 2014 | $28.21 | $36.86 |
| May 2014 | $26.75 | $34.95 |
| April 2014 | $29.96 | $39.41 |
| March 2014 | $29.77 | $39.17 |
| February 2014 | $29.48 | $38.78 |
| January 2014 | $27.76 | $36.75 |
| December 2013 | $30.88 | $40.88 |
| November 2013 | $28.34 | $37.52 |
| October 2013 | $27.78 | $37.02 |
| September 2013 | $25.22 | $33.60 |
| August 2013 | $25.48 | $33.95 |
| July 2013 | $26.05 | $34.95 |
| June 2013 | $25.53 | $34.25 |
| May 2013 | $25.45 | $34.14 |
| April 2013 | $23.58 | $31.86 |
| March 2013 | $24.14 | $32.61 |
| February 2013 | $23.42 | $31.64 |
| January 2013 | $24.47 | $33.31 |
| December 2012 | $21.67 | $29.50 |
| November 2012 | $21.75 | $29.61 |
| October 2012 | $22.58 | $31 |
| September 2012 | $22.37 | $30.71 |
| August 2012 | $22.29 | $30.60 |
| July 2012 | $23.65 | $32.72 |
| June 2012 | $22.23 | $30.75 |
| May 2012 | $21.17 | $29.29 |
| April 2012 | $21.51 | $29.99 |
| March 2012 | $21.72 | $30.28 |
| February 2012 | $20.53 | $28.62 |
| January 2012 | $21.17 | $29.77 |
| December 2011 | $20.78 | $29.21 |
| November 2011 | $19.60 | $27.55 |
| October 2011 | $18.96 | $26.89 |
| September 2011 | $16.89 | $23.96 |
| August 2011 | $18.08 | $25.64 |
| July 2011 | $19.68 | $28.17 |
| June 2011 | $20.73 | $29.67 |
| May 2011 | $20.84 | $29.83 |
| April 2011 | $20.96 | $30.24 |
| March 2011 | $21.40 | $30.88 |
| February 2011 | $20.30 | $29.29 |
| January 2011 | $18.50 | $26.91 |
| December 2010 | $16.87 | $24.54 |
| November 2010 | $16.26 | $23.66 |
| October 2010 | $16.55 | $24.30 |
| September 2010 | $16.61 | $24.39 |
| August 2010 | $16.21 | $23.80 |
| July 2010 | $18.76 | $27.79 |
| June 2010 | $17.29 | $25.60 |
| May 2010 | $18.02 | $26.69 |
| April 2010 | $19.59 | $29.25 |
| March 2010 | $18.79 | $28.05 |
| February 2010 | $16.18 | $24.16 |
| January 2010 | $14.40 | $21.70 |
| December 2009 | $14.63 | $22.05 |
| November 2009 | $14.80 | $22.31 |
| October 2009 | $12.88 | $19.60 |
| September 2009 | $12.81 | $19.49 |
| August 2009 | $12.44 | $18.93 |
| July 2009 | $8.56 | $13.19 |
| June 2009 | $7.80 | $12.02 |
| May 2009 | $9.43 | $14.52 |
| April 2009 | $10.90 | $17 |
| March 2009 | $8.96 | $13.98 |
| February 2009 | $6.91 | $10.78 |
| January 2009 | $7.90 | $12.76 |
| December 2008 | $9.87 | $15.94 |
| November 2008 | $11.85 | $19.14 |
| October 2008 | $12.68 | $21 |
| September 2008 | $15.06 | $24.94 |
| August 2008 | $15.42 | $25.53 |
| July 2008 | $16.33 | $27.59 |
| June 2008 | $16.32 | $27.57 |
| May 2008 | $20.51 | $34.65 |
| April 2008 | $22.18 | $37.94 |
| March 2008 | $20.66 | $35.34 |
| February 2008 | $20.81 | $35.60 |
| January 2008 | $23.75 | $41.15 |
| December 2007 | $27.70 | $47.99 |
| November 2007 | $26.70 | $46.26 |
| October 2007 | $26.46 | $46.31 |
| September 2007 | $28.34 | $49.59 |
| August 2007 | $25.98 | $45.46 |
| July 2007 | $23.95 | $42.38 |
| June 2007 | $27.79 | $49.18 |
| May 2007 | $27.68 | $48.98 |
| April 2007 | $26.39 | $47.15 |
| March 2007 | $26.35 | $47.07 |
| February 2007 | $25.61 | $45.76 |
| January 2007 | $28.40 | $51.21 |
| December 2006 | $27.79 | $50.11 |
| November 2006 | $27.13 | $48.92 |
| October 2006 | $23.58 | $42.93 |
| September 2006 | $24.27 | $44.17 |
| August 2006 | $24.11 | $43.88 |
| July 2006 | $21.74 | $40 |
| June 2006 | $23.70 | $43.59 |
| May 2006 | $24.36 | $44.81 |
| April 2006 | $26.31 | $48.85 |
| March 2006 | $25.05 | $46.51 |
| February 2006 | $26.04 | $48.35 |
| January 2006 | $23.58 | $44.21 |
| December 2005 | $24.03 | $45.05 |
| November 2005 | $25.28 | $47.40 |
| October 2005 | $24.31 | $46 |
| September 2005 | $25.08 | $47.46 |
| August 2005 | $24.40 | $46.17 |
| July 2005 | $27.91 | $53.25 |
| June 2005 | $25.73 | $49.10 |
| May 2005 | $26.09 | $49.79 |
| April 2005 | $23.63 | $45.50 |
| March 2005 | $23.58 | $45.40 |
| February 2005 | $24.35 | $46.88 |
| January 2005 | $22.04 | $42.83 |
| December 2004 | $23.39 | $45.45 |
| November 2004 | $24.52 | $47.64 |
| October 2004 | $22.02 | $43.18 |
| September 2004 | $21.20 | $41.57 |
| August 2004 | $21.39 | $41.95 |
| July 2004 | $21.03 | $41.65 |
| June 2004 | $21.51 | $42.60 |
| May 2004 | $20.25 | $40.10 |
| April 2004 | $19.80 | $39.65 |
| March 2004 | $21.43 | $42.90 |
| February 2004 | $21.65 | $43.35 |
| January 2004 | $21.80 | $44.06 |
| December 2003 | $20.49 | $41.41 |
| November 2003 | $18.72 | $37.83 |
| October 2003 | $18.11 | $37 |
| September 2003 | $14.91 | $30.46 |
| August 2003 | $14.50 | $29.62 |
| July 2003 | $14.74 | $30.54 |
| June 2003 | $13.09 | $27.12 |
| May 2003 | $12.64 | $26.18 |
| April 2003 | $11.74 | $24.71 |
| March 2003 | $11.01 | $23.17 |
| February 2003 | $11.83 | $24.90 |
| January 2003 | $12.15 | $26 |
| December 2002 | $13.65 | $29.22 |
| November 2002 | $14.42 | $30.85 |
| October 2002 | $14.52 | $31.50 |
| September 2002 | $14.15 | $30.70 |
| August 2002 | $14.61 | $31.70 |
| July 2002 | $15.68 | $34.47 |
| June 2002 | $16.27 | $35.77 |
| May 2002 | $17.86 | $39.26 |
| April 2002 | $18.76 | $41.67 |
| March 2002 | $18.10 | $40.20 |
| February 2002 | $17.78 | $39.48 |
| January 2002 | $17.91 | $40.20 |
| December 2001 | $17.61 | $39.52 |
| November 2001 | $17.33 | $38.90 |
| October 2001 | $17.03 | $38.60 |
| September 2001 | $16.86 | $38.22 |
| August 2001 | $16.23 | $36.80 |
| July 2001 | $16.38 | $37.50 |
| June 2001 | $16.77 | $38.40 |
| May 2001 | $17.01 | $38.95 |
| April 2001 | $16.07 | $37.15 |
| March 2001 | $15.73 | $36.38 |
| February 2001 | $16.65 | $38.50 |
| January 2001 | $16.12 | $37.62 |
| December 2000 | $17.40 | $40.62 |
| November 2000 | $15.40 | $35.94 |
| October 2000 | $13.16 | $31.06 |
| September 2000 | $13.42 | $31.69 |
| August 2000 | $12.89 | $30.44 |
| July 2000 | $11.83 | $28.25 |
| June 2000 | $12.30 | $29.38 |
| May 2000 | $13.42 | $32.06 |
| April 2000 | $13.98 | $33.75 |
| March 2000 | $16.47 | $39.75 |
| February 2000 | $14.06 | $33.94 |
| January 2000 | $14.76 | $36 |
| December 1999 | $15.43 | $37.62 |
| November 1999 | $15.30 | $37.31 |
| October 1999 | $15.23 | $37.44 |
| September 1999 | $14.13 | $34.75 |
| August 1999 | $14.62 | $35.94 |
| July 1999 | $15.80 | $39.19 |
| June 1999 | $16.53 | $41 |
| May 1999 | $14.11 | $35 |
| April 1999 | $13.83 | $34.62 |
| March 1999 | $12.48 | $31.25 |
| February 1999 | $13.06 | $65.38 |
| January 1999 | $13.38 | $67.69 |
| December 1998 | $14.19 | $71.75 |
| November 1998 | $13.99 | $70.75 |
| October 1998 | $13.95 | $71.12 |
| September 1998 | $12.59 | $64.19 |
| August 1998 | $11.05 | $56.38 |
| July 1998 | $12.67 | $65.25 |
| June 1998 | $13.50 | $69.50 |
| May 1998 | $13.55 | $69.75 |
| April 1998 | $13.38 | $69.50 |
| March 1998 | $12.97 | $67.38 |
| February 1998 | $13.31 | $69.12 |
| January 1998 | $11.90 | $62.38 |
| December 1997 | $12.33 | $64.62 |
| November 1997 | $11.83 | $62 |
| October 1997 | $12.11 | $64 |
| September 1997 | $12.30 | $65 |
| August 1997 | $11.35 | $60 |
| July 1997 | $11.56 | $61.62 |
| June 1997 | $11.44 | $61 |
| May 1997 | $10.27 | $54.75 |
| April 1997 | $9.35 | $50.38 |
| March 1997 | $9.23 | $49.75 |
| February 1997 | $10.02 | $54 |
| January 1997 | $9.66 | $52.62 |
| December 1996 | $10.23 | $55.75 |
| November 1996 | $9.77 | $53.25 |
| October 1996 | $9.17 | $51.50 |
| September 1996 | $8.77 | $49.25 |
| August 1996 | $8.90 | $50 |
| July 1996 | $8.10 | $46 |
| June 1996 | $8.28 | $47 |
| May 1996 | $8.36 | $47.50 |
| April 1996 | $8.12 | $46.62 |
| March 1996 | $8.01 | $46 |
| February 1996 | $8.54 | $49 |
| January 1996 | $8.79 | $51 |
| December 1995 | $8.28 | $48 |
| November 1995 | $8.02 | $46.50 |
| October 1995 | $7.89 | $46.25 |
| September 1995 | $8.02 | $47 |
| August 1995 | $8.02 | $47 |
| July 1995 | $7.78 | $47 |
| June 1995 | $7.86 | $47.50 |
| May 1995 | $8.11 | $49 |
| April 1995 | $7.87 | $48 |
| March 1995 | $7.95 | $48.50 |
| February 1995 | $8.04 | $49 |
| January 1995 | $7.43 | $45.75 |
| December 1994 | $6.98 | $43 |
| November 1994 | $7.10 | $43.75 |
| October 1994 | $7.29 | $45.25 |
| September 1994 | $7.77 | $48.25 |
| August 1994 | $8.05 | $50 |
| July 1994 | $6.59 | $41.25 |
| June 1994 | $6.39 | $40 |
| May 1994 | $6.52 | $40.81 |
| April 1994 | $6.18 | $39 |
| March 1994 | $6.38 | $40.25 |
| February 1994 | $6.54 | $41.25 |
| January 1994 | $6.76 | $43 |
| December 1993 | $6.84 | $43.50 |
| November 1993 | $6.52 | $41.50 |
| October 1993 | $7.02 | $45 |
| September 1993 | $6.90 | $44.25 |
| August 1993 | $7.02 | $45 |
| July 1993 | $6.89 | $44.50 |
| June 1993 | $7.04 | $45.50 |
| May 1993 | $6.69 | $43.25 |
| April 1993 | $6.69 | $43.50 |
| March 1993 | $6.42 | $41.75 |
| February 1993 | $6.46 | $42 |
| January 1993 | $6.34 | $41.50 |
| December 1992 | $6.53 | $42.75 |
| November 1992 | $5.90 | $38.62 |
| October 1992 | $5.88 | $38.75 |
| September 1992 | $5.58 | $36.75 |
| August 1992 | $5.39 | $35.50 |
| July 1992 | $5.34 | $35.50 |
| June 1992 | $5.12 | $34 |
| May 1992 | $5.18 | $34.38 |
| April 1992 | $5.08 | $34 |
| March 1992 | $5.05 | $33.75 |
| February 1992 | $5.08 | $34 |
| January 1992 | $5.35 | $36 |
| December 1991 | $5.31 | $35.75 |
| November 1991 | $5.20 | $35 |
| October 1991 | $5.06 | $34.25 |
| September 1991 | $5.46 | $37 |
| August 1991 | $5.57 | $37.75 |
| July 1991 | $5.61 | $38.25 |
| June 1991 | $4.99 | $34 |
| May 1991 | $5.68 | $38.75 |
| April 1991 | $5.44 | $37.25 |
| March 1991 | $5.62 | $38.50 |
| February 1991 | $5.55 | $38 |
| January 1991 | $4.90 | $33.75 |
| December 1990 | $4.47 | $30.75 |
| November 1990 | $4.57 | $31.50 |
| October 1990 | $3.79 | $26.25 |
| September 1990 | $3.82 | $26.50 |
| August 1990 | $4.26 | $29.50 |
| July 1990 | $4.41 | $30.75 |
| June 1990 | $4.84 | $33.75 |
| May 1990 | $4.52 | $31.50 |
| April 1990 | $4.55 | $31.75 |
KMPR
Price: $25.02
52 week price:
Dividend Yield: 5.59%
5-year range yield:
Forward Dividend Yield: 5.12%
Payout Ratio: 158.97%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 42.79
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 573000
Ebitda: 169.9 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 0.54%
DGR5: 2.24%
DGR10: 2.86%
DGR20: -0.43%