>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding KMPR »    Stock Splits Calendar »
Home Free Dividend Report KMPR Dividend History KMPR Historical Stock Prices Preferred Stock Newsletter KMPR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
KMPR Historical Price Range
Date Open High Low Close Volume
09/04/2026 $28.28 $28.50 $27.78 $28.04 589.90K
09/08/2026 $27.60 $27.60 $26.57 $26.67 807.20K
09/09/2026 $27.06 $27.29 $25.73 $27.23 993.20K
09/10/2026 $27.56 $27.77 $26.69 $27.02 776.60K
09/11/2026 $27.48 $27.60 $26.75 $27.25 966.40K
About Kemper
Kemper Corporation is a diversified insurance holding company. Co. is engaged, through its subsidiaries, in the property and casualty insurance and life insurance businesses. It is engaged in providing personalized solutions to individuals, families, and businesses through its Kemper Auto and Kemper Life brands. Co. conducts its operations through two operating segments: Specialty Property & Casualty Insurance, and Life Insurance. The Specialty Property & Casualty Insurance segment include specialty automobile and commercial automobile insurance to consumers. These products are distributed primarily through independent agents and brokers.
KMPR historical stock prices picture
Kemper (KMPR) has the following price history information. Looking back at KMPR historical stock prices for the last five trading days, on September 04, 2026, KMPR opened at $28.28, traded as high as $28.50 and as low as $27.78, and closed at $28.04. Trading volume was a total of 589.90K shares. On September 08, 2026, KMPR opened at $27.60, traded as high as $27.60 and as low as $26.57, and closed at $26.67. Trading volume was a total of 807.20K shares. On September 09, 2026, KMPR opened at $27.06, traded as high as $27.29 and as low as $25.73, and closed at $27.23. Trading volume was a total of 993.20K shares. On September 10, 2026, KMPR opened at $27.56, traded as high as $27.77 and as low as $26.69, and closed at $27.02. Trading volume was a total of 776.60K shares. On September 11, 2026, KMPR opened at $27.48, traded as high as $27.60 and as low as $26.75, and closed at $27.25. Trading volume was a total of 966.40K shares.

KMPR Historical Stock Prices By Date:

KMPR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kemper shares, starting with a $10,000 purchase of KMPR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $36.43
End price/share: $27.25
Starting shares: 274.50
Ending shares: 340.38
Dividends reinvested/share: $11.59
Total return: -7.25%
Average Annual Total Return: -0.75%
Starting investment: $10,000.00
Ending investment: $9,275.20
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 09/11/2026
Start price/share: $36.43
End price/share: $27.25
Dividends collected/share: $11.59
Total return: 6.62%
Average Annual Total Return: 0.64%
Starting investment: $10,000.00
Ending investment: $10,658.38
Years: 9.99
KMPR Historical Closing Prices
Date Close
09/04/2026$28.04
09/08/2026$26.67
09/09/2026$27.23
09/10/2026$27.02
09/11/2026$27.25
Financials Historical Prices
KMPR is categorized under the Financials sector; below are some other companies in the same sector:

KNOW Historical Stock Prices
KNSL Historical Stock Prices
KOL Historical Stock Prices
KORU Historical Stock Prices
KRC Historical Stock Prices
KRE Historical Stock Prices
KREF Historical Stock Prices
KRG Historical Stock Prices
KRNY Historical Stock Prices
KROO Historical Stock Prices

Also explore: KMPR shares outstanding history

Email EnvelopeFree KMPR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KMPR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.