KMPR: Kemper Corporation

As of Friday, January 17th, 2025

$ 65.26

-1.12 -1.69%

Open: 66.42
High: 67.01
Low: 65.25
Volume: 198,875
Previous Close on Thursday, January 16th, 2025

$ 66.38

+0.75 +1.14%

Open: 65.72
High: 66.58
Low: 65.63
Volume: 170,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 66.42 67.01 65.25 65.26 198,678 -1.12 -1.69
2025-01-16 65.72 66.58 65.63 66.38 170,933 +0.75 +1.14
2025-01-15 65.59 66.39 65.00 65.63 261,907 +1.36 +2.12
2025-01-14 63.54 64.33 63.32 64.27 541,476 +0.65 +1.02
2025-01-13 62.18 63.70 62.18 63.62 398,283 +0.81 +1.29
2025-01-10 63.24 63.68 62.00 62.81 293,003 -1.97 -3.04
2025-01-08 64.23 64.89 63.54 64.78 346,061 +0.17 +0.26
2025-01-07 65.48 65.81 64.17 64.61 228,993 -0.51 -0.78
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 67.01
On 2025-01-17		 62.18
On 2025-01-13		 2.45 3.90 63.70
On 2025-01-13		 63.70
On 2025-01-13		 0.00 65.03
10D 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -0.17 -0.26 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -7.57 64.89
20D 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -0.88 -1.33 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -7.57 65.09
WTD 67.01
On 2025-01-17		 62.18
On 2025-01-13		 2.45 3.90 63.70
On 2025-01-13		 63.70
On 2025-01-13		 0.00 65.03
MTD 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -1.18 -1.78 67.08
On 2025-01-06		 62.00
On 2025-01-10		 -7.57 64.94
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

65.26 -1.12 -1.69 198,875