KMPR: Kemper Corporation

As of Friday, October 24th, 2025

$ 47.77

+0.10 +0.21%

Open: 47.76
High: 47.93
Low: 47.54
Volume: 589,518
Previous Close on Thursday, October 23rd, 2025

$ 47.67

-1.00 -2.05%

Open: 48.98
High: 48.98
Low: 47.61
Volume: 889,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 47.76 47.93 47.54 47.77 589,518 +0.10 +0.21
2025-10-23 48.98 48.98 47.61 47.67 889,379 -1.00 -2.05
2025-10-22 49.19 49.40 48.43 48.67 992,789 -0.64 -1.30
2025-10-21 49.68 49.68 48.97 49.31 584,324 -0.19 -0.38
2025-10-20 49.57 49.77 48.83 49.50 1,080,684 +0.26 +0.53
2025-10-17 47.67 49.43 47.56 49.24 1,417,928 +1.89 +3.99
2025-10-16 46.25 47.50 46.00 47.35 1,641,906 +0.95 +2.05
2025-10-15 49.04 49.25 45.55 46.40 2,745,560 -3.97 -7.88
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 49.77
On 2025-10-20		 47.54
On 2025-10-24		 -1.47 -2.99 49.77
On 2025-10-20		 47.54
On 2025-10-24		 -4.49 48.58
10D 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -0.24 -0.50 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -9.84 48.44
20D 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -4.09 -7.89 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -12.61 49.32
WTD 49.77
On 2025-10-20		 47.54
On 2025-10-24		 -1.47 -2.99 49.77
On 2025-10-20		 47.54
On 2025-10-24		 -4.49 48.58
MTD 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -3.78 -7.33 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -12.61 49.07
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

47.77 +0.10 +0.21 589,518