KMPR: Kemper Corporation

As of Tuesday, March 17th, 2026

$ 30.20

+0.45 +1.51%

Open: 30.18
High: 30.80
Low: 30.11
Volume: 602,436
Previous Close on Monday, March 16th, 2026

$ 29.75

+0.03 +0.10%

Open: 29.95
High: 30.24
Low: 29.65
Volume: 618,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 30.18 30.80 30.11 30.20 602,436 +0.45 +1.51
2026-03-16 29.95 30.24 29.65 29.75 618,644 +0.03 +0.10
2026-03-13 29.50 29.74 29.20 29.72 633,680 +0.58 +1.99
2026-03-12 28.68 29.34 28.41 29.14 1,017,539 +0.02 +0.07
2026-03-11 29.88 30.01 28.64 29.12 810,464 -0.39 -1.32
2026-03-10 30.51 30.67 29.45 29.51 1,035,605 -0.99 -3.25
2026-03-09 31.79 31.92 29.86 30.50 993,248 -1.28 -4.03
2026-03-06 32.37 32.37 31.04 31.78 728,319 -0.78 -2.40
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 30.80
On 2026-03-17		 28.41
On 2026-03-12		 0.69 2.34 30.01
On 2026-03-11		 28.41
On 2026-03-12		 -5.35 29.59
10D 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -1.69 -5.30 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -12.95 30.46
20D 33.05
On 2026-02-18		 28.41
On 2026-03-12		 -2.14 -6.62 33.05
On 2026-02-18		 28.41
On 2026-03-12		 -14.05 31.25
WTD 30.80
On 2026-03-17		 29.65
On 2026-03-16		 0.48 1.62 30.24
On 2026-03-16		 30.24
On 2026-03-16		 0.00 29.98
MTD 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -2.12 -6.56 32.63
On 2026-03-05		 28.41
On 2026-03-12		 -12.95 30.74
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

30.20 +0.45 +1.51 602,436