KMPR: Kemper Corporation

As of Monday, September 15th, 2025

$ 52.53

-0.88 -1.65%

Open: 53.39
High: 53.73
Low: 52.24
Volume: 842,836
Previous Close on Friday, September 12th, 2025

$ 53.41

-0.18 -0.34%

Open: 53.55
High: 53.82
Low: 53.28
Volume: 691,816

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 54.28 54.59 53.69 53.97 969,023 -0.20 -0.37
2025-09-04 54.24 54.51 53.77 54.17 600,566 +0.23 +0.43
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 54.14
On 2025-09-09		 52.24
On 2025-09-15		 -0.89 -1.67 54.14
On 2025-09-09		 52.24
On 2025-09-15		 -3.52 53.27
10D 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -1.12 -2.09 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -4.40 53.62
20D 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -0.65 -1.22 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -4.40 53.52
WTD 53.73
On 2025-09-15		 52.24
On 2025-09-15		 -0.88 -1.65 -- -- -- 52.53
MTD 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -1.12 -2.09 54.64
On 2025-09-03		 52.24
On 2025-09-15		 -4.40 53.62
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

52.53 -0.88 -1.65 842,836