KMPR: Kemper Corporation

As of Wednesday, May 13th, 2026

$ 29.80

-1.02 -3.31%

Open: 31.09
High: 31.11
Low: 29.76
Volume: 1,328,775
Previous Close on Tuesday, May 12th, 2026

$ 30.82

+0.01 +0.03%

Open: 31.09
High: 31.33
Low: 30.60
Volume: 1,132,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 31.09 31.11 29.76 29.80 1,328,775 -1.02 -3.31
2026-05-12 31.09 31.33 30.60 30.82 1,132,871 +0.01 +0.03
2026-05-11 30.33 31.04 29.86 30.81 1,257,204 +0.52 +1.72
2026-05-08 29.63 30.65 29.36 30.29 1,140,743 +0.89 +3.03
2026-05-07 27.74 30.94 27.74 29.40 1,659,005 -3.37 -10.28
2026-05-06 33.11 33.97 32.71 32.77 1,453,925 -0.11 -0.33
2026-05-05 33.62 34.27 32.80 32.88 977,753 -0.67 -2.00
2026-05-04 34.03 34.64 33.51 33.55 778,787 -0.60 -1.76
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 31.33
On 2026-05-12		 27.74
On 2026-05-07		 -2.97 -9.06 30.94
On 2026-05-07		 29.36
On 2026-05-08		 -5.09 30.22
10D 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -3.47 -10.43 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -19.92 31.82
20D 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -2.70 -8.31 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -19.92 32.43
WTD 31.33
On 2026-05-12		 29.76
On 2026-05-13		 -0.49 -1.62 31.33
On 2026-05-12		 29.76
On 2026-05-13		 -5.01 30.48
MTD 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -3.89 -11.55 34.64
On 2026-05-04		 27.74
On 2026-05-07		 -19.92 31.61
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

21.05 +0.48 +2.33 15,350,338
KMPR

Kemper Corporation

29.80 -1.02 -3.31 1,328,775