KMPR: Kemper Corporation

As of Friday, September 25th, 2026

$ 25.32

+0.12 +0.48%

Open: 25.30
High: 25.55
Low: 25.11
Volume: 650,184
Previous Close on Thursday, September 24th, 2026

$ 25.20

-0.65 -2.51%

Open: 25.98
High: 26.28
Low: 25.15
Volume: 827,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 25.30 25.55 25.11 25.32 650,184 +0.12 +0.48
2026-09-24 25.98 26.28 25.15 25.20 827,799 -0.65 -2.51
2026-09-23 26.02 26.23 25.63 25.85 693,835 -0.35 -1.34
2026-09-22 26.90 27.03 25.89 26.20 1,079,182 -0.35 -1.32
2026-09-21 26.69 27.31 26.13 26.55 684,388 +0.07 +0.26
2026-09-18 26.57 26.95 26.26 26.48 1,464,789 -0.41 -1.52
2026-09-17 27.56 27.56 26.75 26.89 786,874 -0.51 -1.86
2026-09-16 27.76 28.02 26.96 27.40 765,449 -0.42 -1.51
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 27.31
On 2026-09-21		 25.11
On 2026-09-25		 -1.16 -4.38 27.31
On 2026-09-21		 25.11
On 2026-09-25		 -8.07 25.82
10D 28.48
On 2026-09-14		 25.11
On 2026-09-25		 -1.93 -7.08 28.48
On 2026-09-14		 25.11
On 2026-09-25		 -11.85 26.56
20D 29.10
On 2026-09-03		 25.11
On 2026-09-25		 -2.33 -8.43 29.10
On 2026-09-03		 25.11
On 2026-09-25		 -13.73 27.12
WTD 27.31
On 2026-09-21		 25.11
On 2026-09-25		 -1.16 -4.38 27.31
On 2026-09-21		 25.11
On 2026-09-25		 -8.07 25.82
MTD 29.10
On 2026-09-03		 25.11
On 2026-09-25		 -2.86 -10.15 29.10
On 2026-09-03		 25.11
On 2026-09-25		 -13.73 27.02
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,617
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,764,617
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,502
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,540,284
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,253,381
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

25.32 +0.12 +0.48 650,184