KMPR: Kemper Corporation

As of Wednesday, June 3rd, 2026

$ 22.90

-1.35 -5.57%

Open: 24.01
High: 24.18
Low: 22.69
Volume: 1,378,833
Previous Close on Tuesday, June 2nd, 2026

$ 24.25

-0.80 -3.19%

Open: 24.92
High: 25.03
Low: 24.13
Volume: 1,337,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 24.01 24.18 22.69 22.90 1,378,830 -1.35 -5.57
2026-06-02 24.92 25.03 24.13 24.25 1,337,908 -0.80 -3.19
2026-06-01 24.75 25.52 24.50 25.05 1,398,039 +0.38 +1.54
2026-05-29 25.50 25.99 24.40 24.67 1,768,935 -0.77 -3.03
2026-05-28 26.02 26.19 25.25 25.44 1,150,319 -0.71 -2.72
2026-05-27 27.20 28.14 26.14 26.15 1,308,356 -1.54 -5.56
2026-05-26 29.57 29.75 27.68 27.69 1,063,666 -2.02 -6.80
2026-05-22 29.65 30.01 29.35 29.71 654,204 +0.05 +0.17
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 26.19
On 2026-05-28		 22.69
On 2026-06-03		 -3.25 -12.43 26.19
On 2026-05-28		 22.69
On 2026-06-03		 -13.36 24.46
10D 30.01
On 2026-05-22		 22.69
On 2026-06-03		 -6.27 -21.49 30.01
On 2026-05-22		 22.69
On 2026-06-03		 -24.39 26.50
20D 33.97
On 2026-05-06		 22.69
On 2026-06-03		 -9.98 -30.35 33.97
On 2026-05-06		 22.69
On 2026-06-03		 -33.21 28.40
WTD 25.52
On 2026-06-01		 22.69
On 2026-06-03		 -1.77 -7.17 25.52
On 2026-06-01		 22.69
On 2026-06-03		 -11.09 24.07
MTD 25.52
On 2026-06-01		 22.69
On 2026-06-03		 -1.77 -7.17 25.52
On 2026-06-01		 22.69
On 2026-06-03		 -11.09 24.07
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

22.90 -1.35 -5.57 1,378,833