KMPR: Kemper Corporation

As of Tuesday, April 7th, 2026

$ 31.78

+0.48 +1.53%

Open: 31.21
High: 31.96
Low: 30.99
Volume: 715,469
Previous Close on Monday, April 6th, 2026

$ 31.30

+0.68 +2.22%

Open: 30.52
High: 31.31
Low: 30.37
Volume: 495,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 31.21 31.96 30.99 31.78 715,469 +0.48 +1.53
2026-04-06 30.52 31.31 30.37 31.30 495,048 +0.68 +2.22
2026-04-02 29.98 30.97 29.45 30.62 844,054 +0.59 +1.96
2026-04-01 30.60 30.62 29.99 30.03 622,973 -0.53 -1.73
2026-03-31 29.97 31.06 29.97 30.56 723,813 +0.41 +1.36
2026-03-30 30.12 30.50 29.60 30.15 79,754 +0.24 +0.80
2026-03-27 31.38 31.38 29.80 29.91 720,898 -1.26 -4.04
2026-03-26 30.26 31.28 30.26 31.17 760,562 +0.80 +2.63
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 31.96
On 2026-04-07		 29.45
On 2026-04-02		 1.63 5.41 31.06
On 2026-03-31		 29.45
On 2026-04-02		 -5.17 30.86
10D 31.96
On 2026-04-07		 29.45
On 2026-04-02		 0.69 2.22 31.38
On 2026-03-27		 29.45
On 2026-04-02		 -6.15 30.68
20D 31.96
On 2026-04-07		 28.41
On 2026-03-12		 1.28 4.20 30.67
On 2026-03-10		 28.41
On 2026-03-12		 -7.39 30.20
WTD 31.96
On 2026-04-07		 30.37
On 2026-04-06		 1.16 3.79 31.31
On 2026-04-06		 31.31
On 2026-04-06		 0.00 31.54
MTD 31.96
On 2026-04-07		 29.45
On 2026-04-02		 1.22 3.99 30.62
On 2026-04-01		 30.62
On 2026-04-01		 0.00 30.93
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

31.78 +0.48 +1.53 715,469