KMPR: Kemper Corporation

As of Friday, December 12th, 2025

$ 41.26

+0.41 +1.00%

Open: 41.22
High: 41.42
Low: 40.99
Volume: 713,397
Previous Close on Thursday, December 11th, 2025

$ 40.85

+0.52 +1.29%

Open: 40.67
High: 41.58
Low: 40.55
Volume: 677,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 41.22 41.42 40.99 41.26 713,397 +0.41 +1.00
2025-12-11 40.67 41.58 40.55 40.85 677,102 +0.52 +1.29
2025-12-10 39.85 40.47 39.74 40.33 717,296 +0.48 +1.20
2025-12-09 39.23 40.14 39.04 39.85 661,522 +0.90 +2.31
2025-12-08 39.16 39.43 38.51 38.95 655,596 -0.51 -1.29
2025-12-05 39.21 39.55 39.00 39.46 590,758 +0.12 +0.31
2025-12-04 39.23 39.70 39.19 39.34 546,153 +0.11 +0.28
2025-12-03 40.27 40.80 39.13 39.23 85,616 -1.09 -2.70
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 41.58
On 2025-12-11		 38.51
On 2025-12-08		 1.80 4.56 41.58
On 2025-12-11		 40.99
On 2025-12-12		 -1.42 40.25
10D 41.58
On 2025-12-11		 38.51
On 2025-12-08		 0.54 1.33 41.35
On 2025-12-01		 38.51
On 2025-12-08		 -6.87 40.03
20D 41.58
On 2025-12-11		 36.12
On 2025-11-18		 3.36 8.87 41.57
On 2025-11-28		 38.51
On 2025-12-08		 -7.36 39.36
WTD 41.58
On 2025-12-11		 38.51
On 2025-12-08		 1.80 4.56 41.58
On 2025-12-11		 40.99
On 2025-12-12		 -1.42 40.25
MTD 41.58
On 2025-12-11		 38.51
On 2025-12-08		 0.54 1.33 41.35
On 2025-12-01		 38.51
On 2025-12-08		 -6.87 40.03
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

41.26 +0.41 +1.00 713,397