KMPR: Kemper Corporation

As of Thursday, April 23rd, 2026

$ 32.63

+0.11 +0.34%

Open: 32.30
High: 32.97
Low: 32.12
Volume: 414,612
Previous Close on Wednesday, April 22nd, 2026

$ 32.52

-0.40 -1.22%

Open: 32.85
High: 32.85
Low: 31.93
Volume: 620,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 32.30 32.97 32.12 32.63 414,612 +0.11 +0.34
2026-04-22 32.85 32.85 31.93 32.52 620,938 -0.40 -1.22
2026-04-21 33.60 33.89 32.87 32.92 900,034 -0.63 -1.88
2026-04-20 33.07 33.71 32.89 33.55 88,951 +0.40 +1.21
2026-04-17 32.89 33.67 32.76 33.15 574,379 +0.30 +0.91
2026-04-16 32.47 32.98 32.19 32.85 525,795 +0.35 +1.08
2026-04-15 32.39 33.00 32.16 32.50 456,701 +0.33 +1.03
2026-04-14 31.98 32.38 31.83 32.17 474,611 +0.08 +0.25
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 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -0.22 -0.67 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -5.78 32.95
10D 33.89
On 2026-04-21		 30.91
On 2026-04-13		 0.62 1.94 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -5.78 32.55
20D 33.89
On 2026-04-21		 29.45
On 2026-04-02		 2.26 7.44 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -5.78 31.72
WTD 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -0.52 -1.57 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -5.78 32.91
MTD 33.89
On 2026-04-21		 29.45
On 2026-04-02		 2.07 6.77 33.89
On 2026-04-21		 31.93
On 2026-04-22		 -5.78 32.04
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

32.63 +0.11 +0.34 414,612