KMPR: Kemper Corporation

As of Tuesday, April 29th, 2025

$ 59.69

+0.71 +1.20%

Open: 58.75
High: 60.06
Low: 58.36
Volume: 483,914
Previous Close on Monday, April 28th, 2025

$ 58.98

+0.78 +1.34%

Open: 58.24
High: 59.57
Low: 58.24
Volume: 462,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 58.75 60.06 58.36 59.69 483,914 +0.71 +1.20
2025-04-28 58.24 59.57 58.24 58.98 462,518 +0.78 +1.34
2025-04-25 58.09 58.77 57.70 58.20 471,748 -0.60 -1.02
2025-04-24 58.03 59.06 57.37 58.80 291,185 +0.21 +0.36
2025-04-23 56.99 58.98 56.99 58.59 551,612 +2.34 +4.16
2025-04-22 56.30 56.50 55.09 56.25 399,655 +1.13 +2.05
2025-04-21 56.49 56.49 54.02 55.12 772,582 -1.59 -2.80
2025-04-17 57.87 58.50 56.67 56.71 400,323 -0.80 -1.39
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 60.06
On 2025-04-29		 56.99
On 2025-04-23		 3.44 6.12 59.06
On 2025-04-24		 57.70
On 2025-04-25		 -2.30 58.85
10D 60.06
On 2025-04-29		 54.02
On 2025-04-21		 1.61 2.77 59.27
On 2025-04-15		 54.02
On 2025-04-21		 -8.86 57.84
20D 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -7.16 -10.71 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -21.27 59.05
WTD 60.06
On 2025-04-29		 58.24
On 2025-04-28		 1.49 2.56 59.57
On 2025-04-28		 59.57
On 2025-04-28		 0.00 59.34
MTD 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -7.16 -10.71 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -21.27 59.05
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

59.69 +0.71 +1.20 483,914