NYSE · KMPR

Kemper Corporation

Financial Services · Insurance - Property & Casualty

$33.39

Down-$1.94 (-5.49%)

Updated Nov 8, 2026, 10:56 AM

SID Score

6.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · KMPR

KMPR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

KMPR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$34.35	$34.80	$33.32	$33.39	1.34M
Nov 5, 2026	$35.74	$36.58	$35.09	$35.33	1.07M
Nov 4, 2026	$34.96	$36.0425	$34.6901	$35.76	864.44K
Nov 3, 2026	$34.88	$35.06	$33.70	$33.77	898.34K
Nov 2, 2026	$33.04	$35.395	$32.31	$35.08	884.27K
Oct 30, 2026	$32.99	$33.23	$32.14	$33.22	1M
Oct 29, 2026	$31.29	$32.88	$30.50	$32.57	1.03M
Oct 28, 2026	$29.30	$29.85	$29.145	$29.48	595.26K
Oct 27, 2026	$29.30	$29.79	$28.79	$29.36	832.29K
Oct 26, 2026	$28.67	$29.26	$28.67	$29.23	799.85K
Oct 23, 2026	$29.86	$29.91	$28.66	$28.81	590.31K
Oct 22, 2026	$29.25	$30.205	$29.075	$29.91	1.07M
Oct 21, 2026	$29.81	$29.815	$28.86	$28.91	923.36K
Oct 20, 2026	$30.30	$31.06	$29.68	$29.75	979.1K
Oct 19, 2026	$29.00	$30.17	$29.00	$29.95	844.19K
Oct 16, 2026	$28.43	$29.32	$27.98	$29.27	858.47K
Oct 15, 2026	$28.27	$28.90	$27.915	$28.42	904.89K
Oct 14, 2026	$27.32	$27.77	$26.82	$27.70	1.14M
Oct 13, 2026	$27.79	$28.00	$27.22	$27.70	778.48K
Oct 12, 2026	$27.25	$27.77	$26.95	$27.61	621.41K