KMPR: Kemper Corporation

As of Monday, December 29th, 2025

$ 40.92

-- 0 0%

Open: 40.92
High: 40.92
Low: 40.92
Volume: N/A
Previous Close on Friday, December 26th, 2025

$ 40.92

-0.06 -0.15%

Open: 40.73
High: 41.32
Low: 40.63
Volume: 393,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 40.73 41.32 40.63 40.92 393,991 -0.06 -0.15
2025-12-24 40.58 41.32 40.58 40.98 318,579 +0.35 +0.86
2025-12-23 41.63 41.63 40.59 40.63 592,088 -0.25 -0.61
2025-12-22 40.57 41.03 40.37 40.88 80,132 +0.09 +0.22
2025-12-19 40.34 40.82 40.22 40.79 2,545,528 +0.32 +0.79
2025-12-18 40.34 40.89 40.18 40.47 920,639 -0.67 -1.63
2025-12-17 40.66 41.74 40.52 41.14 677,011 +0.26 +0.64
2025-12-16 41.20 41.26 40.46 40.88 692,408 -0.29 -0.70
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 41.63
On 2025-12-23		 40.22
On 2025-12-19		 0.45 1.11 41.63
On 2025-12-23		 40.58
On 2025-12-24		 -2.52 40.84
10D 41.74
On 2025-12-17		 40.18
On 2025-12-18		 0.07 0.17 41.74
On 2025-12-17		 40.18
On 2025-12-18		 -3.74 40.91
20D 41.74
On 2025-12-17		 38.51
On 2025-12-08		 -0.17 -0.41 41.57
On 2025-11-28		 38.51
On 2025-12-08		 -7.36 40.44
WTD 41.63
On 2025-12-23		 40.37
On 2025-12-22		 0.13 0.32 41.63
On 2025-12-23		 40.58
On 2025-12-24		 -2.52 40.85
MTD 41.74
On 2025-12-17		 38.51
On 2025-12-08		 0.20 0.49 41.35
On 2025-12-01		 38.51
On 2025-12-08		 -6.87 40.43
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.22 -2.92 -0.93 1,023,794
KO

The Coca-Cola Company

70.15 +0.28 +0.39 4,590,806
PFE

Pfizer Inc.

25.04 -0.06 -0.22 13,329,062
VZ

Verizon Communications Inc.

40.39 -0.09 -0.22 6,366,396
VIX

CBOE Volatility Index

14.55 +0.95 +6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,449.51 -261.46 -0.54 145,017,380
DJTA

Dow Jones Transportation Average

17,548.36 -98.88 -0.56 35,993,877
SPX

S&P 500 Index

6,896.34 -33.60 -0.48
OEX

S&P 100 Index

3,452.34 -19.09 -0.55
NDX

NASDAQ 100 Index

25,473.97 -170.42 -0.66
NYA

NYSE Composite Index

22,159.46 -87.10 -0.39
XAX

NYSE AMEX Composite Index

6,900.91 -32.90 -0.47
RUI

RUSSELL 1000 Index

3,761.93 -18.92 -0.50
RUT

Russell 2000 Index

2,518.32 -16.03 -0.63
RUA

Russell 3000 Index

3,914.16 -19.92 -0.51
VIX

CBOE Volatility Index

14.55 +0.95 +6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.14 +0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.89 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.06 +0.29 +1.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,885.19 -68.72 -0.57
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

40.92 0.00 0.00