KMPR: Kemper Corporation

As of Friday, March 27th, 2026

$ 29.91

-1.26 -4.04%

Open: 31.38
High: 31.38
Low: 29.80
Volume: 720,898
Previous Close on Thursday, March 26th, 2026

$ 31.17

+0.80 +2.63%

Open: 30.26
High: 31.28
Low: 30.26
Volume: 760,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 31.38 31.38 29.80 29.91 720,898 -1.26 -4.04
2026-03-26 30.26 31.28 30.26 31.17 760,562 +0.80 +2.63
2026-03-25 31.25 31.37 30.21 30.37 696,703 -0.52 -1.68
2026-03-24 30.74 31.17 30.57 30.89 781,618 -0.20 -0.64
2026-03-23 30.15 31.30 29.78 31.09 1,503,452 +1.40 +4.72
2026-03-20 29.43 29.84 28.90 29.69 10,970,468 +0.26 +0.88
2026-03-19 29.67 29.89 29.01 29.43 564,102 -0.22 -0.74
2026-03-18 29.84 30.14 29.56 29.65 644,446 -0.55 -1.82
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 31.38
On 2026-03-27		 29.78
On 2026-03-23		 0.22 0.74 31.37
On 2026-03-25		 30.26
On 2026-03-26		 -3.54 30.69
10D 31.38
On 2026-03-27		 28.90
On 2026-03-20		 0.19 0.64 30.80
On 2026-03-17		 28.90
On 2026-03-20		 -6.17 30.22
20D 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -2.41 -7.46 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -12.95 30.56
WTD 31.38
On 2026-03-27		 29.78
On 2026-03-23		 0.22 0.74 31.37
On 2026-03-25		 30.26
On 2026-03-26		 -3.54 30.69
MTD 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -2.41 -7.46 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -12.95 30.56
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

29.91 -1.26 -4.04 720,898