KMPR: Kemper Corporation

As of Tuesday, October 20th, 2026

$ 29.75

-0.20 -0.67%

Open: 30.30
High: 31.06
Low: 29.68
Volume: 979,091
Previous Close on Monday, October 19th, 2026

$ 29.95

+0.68 +2.32%

Open: 29.00
High: 30.17
Low: 29.00
Volume: 819,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 30.30 31.06 29.68 29.75 979,091 -0.20 -0.67
2026-10-19 29.00 30.17 29.00 29.95 819,486 +0.68 +2.32
2026-10-16 28.43 29.32 27.98 29.27 858,464 +0.85 +2.99
2026-10-15 28.27 28.90 27.92 28.42 904,886 +0.72 +2.60
2026-10-14 27.32 27.77 26.82 27.70 1,028,888 0.00 0.00
2026-10-13 27.79 28.00 27.22 27.70 778,473 +0.09 +0.33
2026-10-12 27.25 27.77 26.95 27.61 614,166 +0.66 +2.45
2026-10-09 27.53 27.53 26.95 26.95 542,075 -0.52 -1.89
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 31.06
On 2026-10-20		 26.82
On 2026-10-14		 2.05 7.40 27.77
On 2026-10-14		 27.77
On 2026-10-14		 0.00 29.02
10D 31.06
On 2026-10-20		 25.90
On 2026-10-07		 3.68 14.12 28.00
On 2026-10-13		 26.82
On 2026-10-14		 -4.21 28.11
20D 31.06
On 2026-10-20		 24.84
On 2026-09-29		 3.55 13.55 26.28
On 2026-09-24		 24.84
On 2026-09-29		 -5.46 26.85
WTD 31.06
On 2026-10-20		 29.00
On 2026-10-19		 0.48 1.64 30.17
On 2026-10-19		 30.17
On 2026-10-19		 0.00 29.85
MTD 31.06
On 2026-10-20		 25.00
On 2026-10-01		 4.75 19.00 28.00
On 2026-10-13		 26.82
On 2026-10-14		 -4.21 27.47
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,414
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,412,929
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,263
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,736,705
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,611,514
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

29.75 -0.20 -0.67 979,091