KMPR: Kemper Corporation

As of Wednesday, September 17th, 2025

$ 52.65

+0.08 +0.15%

Open: 52.58
High: 53.20
Low: 52.30
Volume: 676,658
Previous Close on Tuesday, September 16th, 2025

$ 52.57

+0.04 +0.08%

Open: 52.68
High: 52.68
Low: 51.88
Volume: 943,051

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 54.25 54.25 53.00 53.42 714,297 -0.55 -1.02
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		 -0.31 -0.59 53.82
On 2025-09-12		 51.88
On 2025-09-16		 -3.60 52.95
10D 54.59
On 2025-09-05		 51.88
On 2025-09-16		 -1.29 -2.39 54.59
On 2025-09-05		 51.88
On 2025-09-16		 -4.96 53.31
20D 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -1.22 -2.26 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -5.05 53.44
WTD 53.73
On 2025-09-15		 51.88
On 2025-09-16		 -0.76 -1.42 53.73
On 2025-09-15		 51.88
On 2025-09-16		 -3.44 52.58
MTD 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -1.00 -1.86 54.64
On 2025-09-03		 51.88
On 2025-09-16		 -5.05 53.45
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

52.65 +0.08 +0.15 676,658