KMPR: Kemper Corporation

As of Thursday, July 3rd, 2025

$ 63.58

+0.73 +1.16%

Open: 63.31
High: 64.05
Low: 63.14
Volume: 725,072
Previous Close on Wednesday, July 2nd, 2025

$ 62.85

-1.89 -2.92%

Open: 64.82
High: 64.84
Low: 62.47
Volume: 909,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 63.31 64.05 63.14 63.58 725,072 +0.73 +1.16
2025-07-02 64.82 64.84 62.47 62.85 909,119 -1.89 -2.92
2025-07-01 64.44 64.96 63.97 64.74 658,634 +0.20 +0.31
2025-06-30 64.04 64.67 63.83 64.54 558,281 +0.46 +0.72
2025-06-27 63.95 64.51 63.31 64.08 942,092 -0.17 -0.26
2025-06-26 63.22 64.29 63.22 64.25 664,198 +1.27 +2.02
2025-06-25 64.98 65.13 62.82 62.98 525,063 -2.16 -3.32
2025-06-24 64.40 65.32 64.19 65.14 581,989 +0.98 +1.53
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 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -0.67 -1.04 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -3.84 63.96
10D 65.32
On 2025-06-24		 62.47
On 2025-07-02		 0.29 0.46 65.32
On 2025-06-24		 62.47
On 2025-07-02		 -4.36 63.96
20D 65.32
On 2025-06-24		 61.08
On 2025-06-10		 0.07 0.11 64.01
On 2025-06-09		 61.08
On 2025-06-10		 -4.59 63.54
WTD 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -0.50 -0.78 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -3.84 63.93
MTD 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -0.96 -1.49 64.96
On 2025-07-01		 62.47
On 2025-07-02		 -3.84 63.72
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

63.58 +0.73 +1.16 725,072