KMPR: Kemper Corporation

As of Tuesday, November 10th, 2026

$ 34.39

+1.24 +3.74%

Open: 31.87
High: 34.55
Low: 31.87
Volume: 1,066,308
Previous Close on Monday, November 9th, 2026

$ 33.15

-0.24 -0.72%

Open: 33.80
High: 33.80
Low: 32.62
Volume: 969,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 31.87 34.55 31.87 34.39 1,066,307 +1.24 +3.74
2026-11-09 33.80 33.80 32.62 33.15 969,093 -0.24 -0.72
2026-11-06 34.35 34.80 33.32 33.39 1,337,444 -1.94 -5.49
2026-11-05 35.74 36.58 35.09 35.33 960,308 -0.43 -1.20
2026-11-04 34.96 36.04 34.69 35.76 864,539 +1.99 +5.89
2026-11-03 34.88 35.06 33.70 33.77 898,338 -1.31 -3.73
2026-11-02 33.04 35.40 32.31 35.08 878,805 +1.86 +5.60
2026-10-30 32.99 33.23 32.14 33.22 991,186 +0.65 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.58
On 2026-11-05		 31.87
On 2026-11-10		 0.62 1.84 36.58
On 2026-11-05		 31.87
On 2026-11-10		 -12.88 34.40
10D 36.58
On 2026-11-05		 29.15
On 2026-10-28		 5.03 17.13 36.58
On 2026-11-05		 31.87
On 2026-11-10		 -12.88 33.61
20D 36.58
On 2026-11-05		 26.82
On 2026-10-14		 6.69 24.15 36.58
On 2026-11-05		 31.87
On 2026-11-10		 -12.88 31.37
WTD 34.55
On 2026-11-10		 31.87
On 2026-11-10		 1.00 2.99 33.80
On 2026-11-09		 33.80
On 2026-11-09		 0.00 33.77
MTD 36.58
On 2026-11-05		 31.87
On 2026-11-10		 1.17 3.52 36.58
On 2026-11-05		 31.87
On 2026-11-10		 -12.88 34.41
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

34.29 -0.43 -1.24 1,075,218
SLG

SL Green Realty Corp.

50.21 -2.25 -4.29 513,555
ADM

Archer-Daniels-Midland Company

69.71 -0.13 -0.19 4,385,764
WTM

White Mountains Insurance Group Ltd.

2,287.00 +30.80 +1.37 21,864
KMPR

Kemper Corporation

34.39 +1.24 +3.74 1,066,308