KMPR: Kemper Corporation

As of Monday, August 3rd, 2026

$ 29.28

+0.90 +3.17%

Open: 28.91
High: 29.72
Low: 28.74
Volume: 1,069,610
Previous Close on Friday, July 31st, 2026

$ 28.38

-0.73 -2.51%

Open: 28.67
High: 29.12
Low: 28.05
Volume: 696,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 28.91 29.72 28.74 29.28 1,069,610 +0.90 +3.17
2026-07-31 28.67 29.12 28.05 28.38 696,929 -0.73 -2.51
2026-07-30 30.33 30.44 28.67 29.11 812,262 -1.69 -5.49
2026-07-29 30.46 30.97 30.30 30.80 796,129 -0.12 -0.39
2026-07-28 29.92 31.20 29.61 30.92 900,193 +1.46 +4.96
2026-07-27 29.19 29.89 28.84 29.46 649,439 +0.65 +2.26
2026-07-24 27.74 29.06 27.37 28.81 894,464 +1.17 +4.23
2026-07-23 27.30 27.82 26.93 27.64 63,376 +0.18 +0.66
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 31.20
On 2026-07-28		 28.05
On 2026-07-31		 -0.18 -0.61 31.20
On 2026-07-28		 28.05
On 2026-07-31		 -10.11 29.70
10D 31.20
On 2026-07-28		 26.93
On 2026-07-23		 0.91 3.21 31.20
On 2026-07-28		 28.05
On 2026-07-31		 -10.11 29.00
20D 31.20
On 2026-07-28		 26.93
On 2026-07-23		 0.48 1.67 30.32
On 2026-07-13		 26.93
On 2026-07-23		 -11.18 28.87
WTD 29.72
On 2026-08-03		 28.74
On 2026-08-03		 0.90 3.17 -- -- -- 29.28
MTD 29.72
On 2026-08-03		 28.74
On 2026-08-03		 0.90 3.17 -- -- -- 29.28
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

29.28 +0.90 +3.17 1,069,610