KMPR: Kemper Corporation

As of Friday, September 11th, 2026

$ 27.25

+0.23 +0.85%

Open: 27.48
High: 27.60
Low: 26.75
Volume: 79,874
Previous Close on Thursday, September 10th, 2026

$ 27.02

-0.21 -0.77%

Open: 27.56
High: 27.77
Low: 26.69
Volume: 776,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 27.48 27.60 26.75 27.25 79,874 +0.23 +0.85
2026-09-10 27.56 27.77 26.69 27.02 776,613 -0.21 -0.77
2026-09-09 27.06 27.29 25.73 27.23 985,469 +0.56 +2.10
2026-09-08 27.60 27.60 26.57 26.67 80,722 -1.37 -4.89
2026-09-04 28.28 28.50 27.78 28.04 589,872 -0.65 -2.27
2026-09-03 28.65 29.10 28.45 28.69 692,754 +0.50 +1.77
2026-09-02 27.96 28.68 27.69 28.19 666,497 +0.53 +1.92
2026-09-01 28.32 28.67 27.53 27.66 896,397 -0.52 -1.85
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 28.50
On 2026-09-04		 25.73
On 2026-09-09		 -1.44 -5.02 28.50
On 2026-09-04		 25.73
On 2026-09-09		 -9.74 27.24
10D 29.10
On 2026-09-03		 25.73
On 2026-09-09		 -0.40 -1.45 29.10
On 2026-09-03		 25.73
On 2026-09-09		 -11.60 27.69
20D 29.10
On 2026-09-03		 25.65
On 2026-08-17		 0.34 1.26 29.10
On 2026-09-03		 25.73
On 2026-09-09		 -11.60 27.46
WTD 27.77
On 2026-09-10		 25.73
On 2026-09-09		 -0.79 -2.82 27.60
On 2026-09-08		 25.73
On 2026-09-09		 -6.79 27.04
MTD 29.10
On 2026-09-03		 25.73
On 2026-09-09		 -0.93 -3.30 29.10
On 2026-09-03		 25.73
On 2026-09-09		 -11.60 27.59
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

27.25 +0.23 +0.85 79,874