KMPR: Kemper Corporation

As of Thursday, September 18th, 2025

$ 52.83

+0.18 +0.34%

Open: 52.79
High: 53.25
Low: 52.59
Volume: 717,436
Previous Close on Wednesday, September 17th, 2025

$ 52.65

+0.08 +0.15%

Open: 52.58
High: 53.20
Low: 52.30
Volume: 676,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 52.79 53.25 52.59 52.83 717,436 +0.18 +0.34
2025-09-17 52.58 53.20 52.30 52.65 676,658 +0.08 +0.15
2025-09-16 52.68 52.68 51.88 52.57 943,051 +0.04 +0.08
2025-09-15 53.39 53.73 52.24 52.53 842,836 -0.88 -1.65
2025-09-12 53.55 53.82 53.28 53.41 691,816 -0.18 -0.34
2025-09-11 53.32 53.64 53.04 53.59 687,637 +0.63 +1.19
2025-09-10 53.77 54.01 52.84 52.96 757,353 -0.90 -1.67
2025-09-09 53.37 54.14 53.07 53.86 974,027 +0.44 +0.82
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 53.82
On 2025-09-12		 51.88
On 2025-09-16		 -0.76 -1.42 53.82
On 2025-09-12		 51.88
On 2025-09-16		 -3.60 52.80
10D 54.59
On 2025-09-05		 51.88
On 2025-09-16		 -1.34 -2.47 54.59
On 2025-09-05		 51.88
On 2025-09-16		 -4.96 53.18
20D 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -0.93 -1.73 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -5.05 53.40
WTD 53.73
On 2025-09-15		 51.88
On 2025-09-16		 -0.58 -1.09 53.73
On 2025-09-15		 51.88
On 2025-09-16		 -3.44 52.65
MTD 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -0.82 -1.53 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -5.05 53.41
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

52.83 +0.18 +0.34 717,436