KMPR: Kemper Corporation

As of Thursday, February 12th, 2026

$ 32.38

-0.06 -0.18%

Open: 32.43
High: 32.44
Low: 31.57
Volume: 891,758
Previous Close on Wednesday, February 11th, 2026

$ 32.44

-0.06 -0.18%

Open: 32.32
High: 32.85
Low: 32.06
Volume: 955,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 32.43 32.44 31.57 32.38 845,726 -0.06 -0.18
2026-02-11 32.32 32.85 32.06 32.44 955,161 -0.06 -0.18
2026-02-10 34.00 34.39 32.21 32.50 1,104,811 -1.60 -4.69
2026-02-09 33.73 34.39 33.39 34.10 1,274,342 -0.14 -0.41
2026-02-06 34.21 35.05 33.52 34.24 1,274,622 +0.78 +2.33
2026-02-05 30.05 34.95 30.05 33.46 3,036,184 -5.04 -13.09
2026-02-04 38.30 39.16 37.99 38.50 1,750,863 +0.41 +1.08
2026-02-03 38.74 39.56 37.99 38.09 792,613 -0.89 -2.28
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 35.05
On 2026-02-06		 31.57
On 2026-02-12		 -1.08 -3.23 35.05
On 2026-02-06		 31.57
On 2026-02-12		 -9.93 33.13
10D 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -6.75 -17.25 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -24.24 35.41
20D 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -6.29 -16.27 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -24.24 37.02
WTD 34.39
On 2026-02-09		 31.57
On 2026-02-12		 -1.86 -5.43 34.39
On 2026-02-09		 31.57
On 2026-02-12		 -8.20 32.86
MTD 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -7.03 -17.84 39.67
On 2026-02-02		 30.05
On 2026-02-05		 -24.24 34.97
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

32.38 -0.06 -0.18 891,758