KMPR: Kemper Corporation

As of Friday, July 18th, 2025

$ 61.73

-0.29 -0.47%

Open: 62.00
High: 62.43
Low: 61.66
Volume: 466,039
Previous Close on Thursday, July 17th, 2025

$ 62.02

+1.12 +1.84%

Open: 60.63
High: 62.08
Low: 60.63
Volume: 546,860
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 62.00 62.43 61.66 61.73 466,039 -0.29 -0.47
2025-07-17 60.63 62.08 60.63 62.02 546,860 +1.12 +1.84
2025-07-16 60.69 61.34 60.18 60.90 739,712 +0.53 +0.88
2025-07-15 61.70 61.96 60.23 60.37 467,258 -1.74 -2.80
2025-07-14 61.11 62.15 60.86 62.11 576,447 +1.04 +1.70
2025-07-11 61.57 61.57 60.47 61.07 887,245 -0.53 -0.86
2025-07-10 62.38 62.38 61.13 61.60 1,045,075 -0.74 -1.19
2025-07-09 63.03 63.18 62.30 62.34 448,559 -0.52 -0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.43
On 2025-07-18
60.18
On 2025-07-16
0.66 1.08 62.15
On 2025-07-14
60.18
On 2025-07-16
-3.17 61.43
10D 64.23
On 2025-07-07
60.18
On 2025-07-16
-1.85 -2.91 64.23
On 2025-07-07
60.18
On 2025-07-16
-6.31 61.81
20D 65.32
On 2025-06-24
60.18
On 2025-07-16
-1.56 -2.46 65.32
On 2025-06-24
60.18
On 2025-07-16
-7.86 62.88
WTD 62.43
On 2025-07-18
60.18
On 2025-07-16
0.66 1.08 62.15
On 2025-07-14
60.18
On 2025-07-16
-3.17 61.43
MTD 64.96
On 2025-07-01
60.18
On 2025-07-16
-2.81 -4.35 64.96
On 2025-07-01
60.18
On 2025-07-16
-7.36 62.25
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

142.95 +0.61 +0.43 862,261
KMPR

Kemper Corporation

61.73 -0.29 -0.47 466,039