KMPR: Kemper Corporation

As of Friday, August 22nd, 2025

$ 53.62

+0.22 +0.41%

Open: 53.87
High: 54.39
Low: 53.51
Volume: 833,580
Previous Close on Thursday, August 21st, 2025

$ 53.40

-0.36 -0.67%

Open: 53.66
High: 53.87
Low: 53.34
Volume: 793,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 53.87 54.39 53.51 53.62 833,580 +0.22 +0.41
2025-08-21 53.66 53.87 53.34 53.40 793,024 -0.36 -0.67
2025-08-20 53.79 54.38 53.61 53.76 783,633 -0.11 -0.20
2025-08-19 53.00 54.37 52.93 53.87 964,421 +1.02 +1.93
2025-08-18 52.69 53.08 52.47 52.85 838,500 -0.33 -0.62
2025-08-15 54.19 54.90 52.97 53.18 906,619 -0.93 -1.72
2025-08-14 52.72 54.15 52.46 54.11 1,196,796 +1.46 +2.77
2025-08-13 52.61 52.83 51.96 52.65 999,688 +0.38 +0.73
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 54.39
On 2025-08-22		 52.47
On 2025-08-18		 0.44 0.83 54.38
On 2025-08-20		 53.34
On 2025-08-21		 -1.91 53.50
10D 54.90
On 2025-08-15		 49.58
On 2025-08-11		 3.35 6.66 54.90
On 2025-08-15		 52.47
On 2025-08-18		 -4.42 53.07
20D 62.46
On 2025-07-31		 45.02
On 2025-08-06		 -6.77 -11.21 62.46
On 2025-07-31		 45.02
On 2025-08-06		 -27.92 55.23
WTD 54.39
On 2025-08-22		 52.47
On 2025-08-18		 0.44 0.83 54.38
On 2025-08-20		 53.34
On 2025-08-21		 -1.91 53.50
MTD 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -7.97 -12.94 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 53.90
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303
STX

Seagate Technology Plc.

159.21 +4.61 +2.98 1,919,132
ATO

Atmos Energy Corporation

168.21 +1.42 +0.85 719,208
MTG

MGIC Investment Corporation

28.15 +0.61 +2.21 1,332,893
KMPR

Kemper Corporation

53.62 +0.22 +0.41 833,580