KMPR: Kemper Corporation

As of Monday, November 17th, 2025

$ 36.47

-1.82 -4.75%

Open: 38.03
High: 38.21
Low: 36.40
Volume: 1,032,013
Previous Close on Friday, November 14th, 2025

$ 38.29

+0.39 +1.03%

Open: 37.98
High: 38.84
Low: 37.66
Volume: 901,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 38.03 38.21 36.40 36.47 1,032,013 -1.82 -4.75
2025-11-14 37.98 38.84 37.66 38.29 901,892 +0.39 +1.03
2025-11-13 37.38 38.71 37.38 37.90 1,085,755 +1.05 +2.85
2025-11-12 37.43 37.85 36.79 36.85 839,016 -0.55 -1.47
2025-11-11 36.86 37.64 36.77 37.40 1,155,765 +0.55 +1.49
2025-11-10 36.79 37.08 36.47 36.85 1,007,100 -0.17 -0.46
2025-11-07 36.88 37.09 36.30 37.02 1,854,639 +0.49 +1.34
2025-11-06 38.23 38.96 33.91 36.53 3,021,439 -6.10 -14.31
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 38.84
On 2025-11-14		 36.40
On 2025-11-17		 -0.38 -1.03 38.84
On 2025-11-14		 36.40
On 2025-11-17		 -6.28 37.38
10D 44.45
On 2025-11-05		 33.91
On 2025-11-06		 -7.13 -16.35 44.45
On 2025-11-05		 33.91
On 2025-11-06		 -23.71 38.37
20D 49.68
On 2025-10-21		 33.91
On 2025-11-06		 -13.03 -26.32 49.68
On 2025-10-21		 33.91
On 2025-11-06		 -31.74 42.43
WTD 38.21
On 2025-11-17		 36.40
On 2025-11-17		 -1.82 -4.75 -- -- -- 36.47
MTD 44.92
On 2025-11-03		 33.91
On 2025-11-06		 -8.52 -18.94 44.92
On 2025-11-03		 33.91
On 2025-11-06		 -24.50 38.84
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
FNCL

Fidelity MSCI Financials Index ETF

72.76 -1.50 -2.01 109,141
CTVA

Corteva Inc.

63.88 -2.12 -3.21 3,998,570
JBL

Jabil Inc.

200.46 -1.41 -0.70 1,226,683
WBS

Webster Financial Corporation

54.51 -1.92 -3.40 1,515,929
KMPR

Kemper Corporation

36.47 -1.82 -4.75 1,032,013