KMPR: Kemper Corporation

As of Tuesday, March 11th, 2025

$ 65.30

+0.46 +0.71%

Open: 64.77
High: 66.14
Low: 63.91
Volume: 582,665
Previous Close on Monday, March 10th, 2025

$ 64.84

-1.72 -2.58%

Open: 65.85
High: 66.88
Low: 64.52
Volume: 362,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 64.77 66.14 63.91 65.30 582,665 +0.46 +0.71
2025-03-10 65.85 66.88 64.52 64.84 362,519 -1.72 -2.58
2025-03-07 65.95 66.96 65.65 66.56 408,669 +0.62 +0.94
2025-03-06 65.79 66.72 65.34 65.94 364,570 -0.41 -0.62
2025-03-05 66.03 66.73 65.31 66.35 471,212 +0.47 +0.71
2025-03-04 67.86 68.09 65.50 65.88 644,772 -2.39 -3.50
2025-03-03 67.71 69.08 67.71 68.27 302,315 +0.69 +1.02
2025-02-28 66.61 67.67 66.26 67.58 392,683 +1.25 +1.88
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 66.96
On 2025-03-07		 63.91
On 2025-03-11		 -0.58 -0.88 66.96
On 2025-03-07		 63.91
On 2025-03-11		 -4.55 65.80
10D 69.08
On 2025-03-03		 63.91
On 2025-03-11		 -0.47 -0.71 69.08
On 2025-03-03		 63.91
On 2025-03-11		 -7.48 66.20
20D 69.08
On 2025-03-03		 63.88
On 2025-02-21		 -2.12 -3.14 69.08
On 2025-03-03		 63.91
On 2025-03-11		 -7.48 66.11
WTD 66.88
On 2025-03-10		 63.91
On 2025-03-11		 -1.26 -1.89 66.88
On 2025-03-10		 63.91
On 2025-03-11		 -4.44 65.07
MTD 69.08
On 2025-03-03		 63.91
On 2025-03-11		 -2.28 -3.37 69.08
On 2025-03-03		 63.91
On 2025-03-11		 -7.48 66.16
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

65.30 +0.46 +0.71 582,665