KMPR: Kemper Corporation

As of Friday, August 8th, 2025

$ 50.27

-0.35 -0.69%

Open: 51.14
High: 51.29
Low: 49.77
Volume: 1,345,776
Previous Close on Thursday, August 7th, 2025

$ 50.62

+2.20 +4.54%

Open: 48.50
High: 50.67
Low: 48.50
Volume: 2,603,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 51.14 51.29 49.77 50.27 1,345,776 -0.35 -0.69
2025-08-07 48.50 50.67 48.50 50.62 2,603,863 +2.20 +4.54
2025-08-06 45.42 49.35 45.02 48.42 4,989,437 -13.07 -21.26
2025-08-05 61.26 61.95 60.94 61.49 694,976 +0.58 +0.95
2025-08-04 60.41 61.11 60.13 60.91 508,325 +0.85 +1.42
2025-08-01 61.18 61.18 59.17 60.06 644,748 -1.53 -2.48
2025-07-31 60.33 62.46 59.99 61.59 652,968 +1.10 +1.82
2025-07-30 60.26 60.95 60.09 60.49 490,349 +0.28 +0.47
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 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -9.79 -16.30 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 54.34
10D 62.46
On 2025-07-31		 45.02
On 2025-08-06		 -10.12 -16.76 62.46
On 2025-07-31		 45.02
On 2025-08-06		 -27.92 57.40
20D 62.47
On 2025-07-23		 45.02
On 2025-08-06		 -10.80 -17.68 62.47
On 2025-07-23		 45.02
On 2025-08-06		 -27.93 59.39
WTD 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -9.79 -16.30 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 54.34
MTD 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -11.32 -18.38 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 55.30
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

50.27 -0.35 -0.69 1,345,776