KMPR: Kemper Corporation

As of Friday, June 26th, 2026

$ 26.81

+1.41 +5.55%

Open: 25.63
High: 26.86
Low: 25.63
Volume: 8,531,272
Previous Close on Thursday, June 25th, 2026

$ 25.40

-0.68 -2.61%

Open: 25.99
High: 26.32
Low: 25.35
Volume: 993,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 25.63 26.86 25.63 26.81 8,531,272 +1.41 +5.55
2026-06-25 25.99 26.32 25.35 25.40 993,487 -0.68 -2.61
2026-06-24 26.34 26.44 25.77 26.08 1,012,408 -0.14 -0.53
2026-06-23 25.38 26.48 25.13 26.22 1,083,655 +1.15 +4.59
2026-06-22 25.00 25.59 25.00 25.07 757,014 +0.04 +0.16
2026-06-18 25.59 25.59 24.54 25.03 1,723,916 -0.10 -0.40
2026-06-17 25.75 26.40 24.84 25.13 1,086,077 -0.80 -3.09
2026-06-16 25.77 26.54 25.68 25.93 887,811 +0.37 +1.45
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 26.86
On 2026-06-26		 25.00
On 2026-06-22		 1.78 7.11 26.48
On 2026-06-23		 25.35
On 2026-06-25		 -4.27 25.92
10D 26.86
On 2026-06-26		 24.51
On 2026-06-12		 2.03 8.19 26.54
On 2026-06-16		 24.54
On 2026-06-18		 -7.54 25.63
20D 26.86
On 2026-06-26		 22.69
On 2026-06-03		 1.37 5.39 25.99
On 2026-05-29		 22.69
On 2026-06-03		 -12.69 24.99
WTD 26.86
On 2026-06-26		 25.00
On 2026-06-22		 1.78 7.11 26.48
On 2026-06-23		 25.35
On 2026-06-25		 -4.27 25.92
MTD 26.86
On 2026-06-26		 22.69
On 2026-06-03		 2.14 8.67 25.52
On 2026-06-01		 22.69
On 2026-06-03		 -11.09 25.01
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

26.81 +1.41 +5.55 8,531,272