KMPR: Kemper Corporation

As of Thursday, August 14th, 2025

$ 54.11

+1.46 +2.77%

Open: 52.72
High: 54.15
Low: 52.46
Volume: 1,196,796
Previous Close on Wednesday, August 13th, 2025

$ 52.65

+0.38 +0.73%

Open: 52.61
High: 52.83
Low: 51.96
Volume: 999,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 52.72 54.15 52.46 54.11 1,196,796 +1.46 +2.77
2025-08-13 52.61 52.83 51.96 52.65 999,688 +0.38 +0.73
2025-08-12 51.13 52.51 50.87 52.27 1,428,941 +1.33 +2.61
2025-08-11 50.40 50.98 49.58 50.94 1,094,329 +0.67 +1.33
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
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 54.15
On 2025-08-14		 49.58
On 2025-08-11		 3.49 6.89 51.29
On 2025-08-08		 49.58
On 2025-08-11		 -3.35 52.05
10D 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -7.48 -12.14 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 54.17
20D 62.47
On 2025-07-23		 45.02
On 2025-08-06		 -7.91 -12.75 62.47
On 2025-07-23		 45.02
On 2025-08-06		 -27.93 57.62
WTD 54.15
On 2025-08-14		 49.58
On 2025-08-11		 3.84 7.64 50.98
On 2025-08-11		 50.98
On 2025-08-11		 0.00 52.49
MTD 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -7.48 -12.14 61.95
On 2025-08-05		 45.02
On 2025-08-06		 -27.32 54.17
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

54.11 +1.46 +2.77 1,196,796