KMPR: Kemper Corporation

As of Friday, October 17th, 2025

$ 47.35

-- 0 0%

Open: 47.35
High: 47.35
Low: 47.35
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 47.35

+0.95 +2.05%

Open: 46.25
High: 47.50
Low: 46.00
Volume: 1,641,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 46.25 47.50 46.00 47.35 1,641,906 +0.95 +2.05
2025-10-15 49.04 49.25 45.55 46.40 2,745,560 -3.97 -7.88
2025-10-14 48.14 50.52 48.14 50.37 1,111,048 +2.26 +4.70
2025-10-13 48.28 48.36 47.62 48.11 748,155 +0.10 +0.21
2025-10-10 49.55 49.71 47.98 48.01 1,385,081 -1.32 -2.68
2025-10-09 49.80 49.82 49.20 49.33 897,256 -0.49 -0.98
2025-10-08 49.91 50.30 49.65 49.82 544,709 +0.07 +0.14
2025-10-07 50.13 50.49 49.62 49.75 868,577 -0.37 -0.74
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 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -1.98 -4.01 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -9.84 48.05
10D 51.08
On 2025-10-03		 45.55
On 2025-10-15		 -3.05 -6.05 51.08
On 2025-10-03		 45.55
On 2025-10-15		 -10.83 48.99
20D 53.09
On 2025-09-19		 45.55
On 2025-10-15		 -5.48 -10.37 53.09
On 2025-09-19		 45.55
On 2025-10-15		 -14.20 50.22
WTD 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -0.66 -1.37 50.52
On 2025-10-14		 45.55
On 2025-10-15		 -9.84 48.06
MTD 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -4.20 -8.15 52.12
On 2025-10-01		 45.55
On 2025-10-15		 -12.61 49.25
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.76 -0.08 -0.03 2,250,176
KO

The Coca-Cola Company

68.19 +0.60 +0.89 8,518,365
PFE

Pfizer Inc.

24.37 +0.14 +0.56 24,324,947
VZ

Verizon Communications Inc.

40.40 +0.04 +0.09 13,185,628
VIX

CBOE Volatility Index

23.52 -1.36 -5.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,129.45 +177.21 +0.39 295,067,983
DJTA

Dow Jones Transportation Average

15,661.25 +5.37 +0.03 71,768,506
SPX

S&P 500 Index

6,647.89 +18.82 +0.28
OEX

S&P 100 Index

3,322.88 +12.05 +0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,755.64 +98.40 +0.40
NYA

NYSE Composite Index

21,368.25 -8.71 -0.04
XAX

NYSE AMEX Composite Index

6,855.00 -111.97 -1.61
RUI

RUSSELL 1000 Index

3,631.56 +8.32 +0.23
RUT

Russell 2000 Index

2,445.03 -21.99 -0.89
RUA

Russell 3000 Index

3,779.50 +6.79 +0.18
VIX

CBOE Volatility Index

23.52 -1.36 -5.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 -0.58 -2.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.24 -0.73 -2.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.67 -0.94 -3.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,510.02 +46.54 +0.41
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

47.35 0.00 0.00