KMPR: Kemper Corporation

As of Friday, August 14th, 2026

$ 27.42

+0.51 +1.90%

Open: 27.12
High: 27.63
Low: 26.60
Volume: 753,143
Previous Close on Thursday, August 13th, 2026

$ 26.91

+0.40 +1.51%

Open: 26.87
High: 27.06
Low: 26.28
Volume: 753,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 27.12 27.63 26.60 27.42 753,143 +0.51 +1.90
2026-08-13 26.87 27.06 26.28 26.91 753,259 +0.40 +1.51
2026-08-12 26.75 27.20 26.45 26.51 915,514 +0.33 +1.26
2026-08-11 26.15 26.68 25.80 26.18 812,094 -0.21 -0.80
2026-08-10 27.99 28.15 25.87 26.39 1,258,747 -2.12 -7.44
2026-08-07 29.37 29.88 28.49 28.51 749,049 -1.32 -4.43
2026-08-06 29.43 29.92 28.44 29.83 1,353,530 +0.56 +1.91
2026-08-05 29.40 29.59 28.97 29.27 68,709 -0.14 -0.48
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 28.15
On 2026-08-10		 25.80
On 2026-08-11		 -1.09 -3.82 28.15
On 2026-08-10		 25.80
On 2026-08-11		 -8.33 26.68
10D 29.92
On 2026-08-06		 25.80
On 2026-08-11		 -0.96 -3.38 29.92
On 2026-08-06		 25.80
On 2026-08-11		 -13.77 27.97
20D 31.20
On 2026-07-28		 25.80
On 2026-08-11		 -0.60 -2.14 31.20
On 2026-07-28		 25.80
On 2026-08-11		 -17.31 28.44
WTD 28.15
On 2026-08-10		 25.80
On 2026-08-11		 -1.09 -3.82 28.15
On 2026-08-10		 25.80
On 2026-08-11		 -8.33 26.68
MTD 29.92
On 2026-08-06		 25.80
On 2026-08-11		 -0.96 -3.38 29.92
On 2026-08-06		 25.80
On 2026-08-11		 -13.77 27.97
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

6.11 -0.07 -1.13 9,791,446
ET

Energy Transfer LP

21.05 +0.29 +1.40 6,925,680
KMPR

Kemper Corporation

27.42 +0.51 +1.90 753,143