KMPR: Kemper Corporation

As of Monday, November 9th, 2026

$ 33.15

-0.24 -0.72%

Open: 33.80
High: 33.80
Low: 32.62
Volume: 969,207
Previous Close on Friday, November 6th, 2026

$ 33.39

-1.94 -5.49%

Open: 34.35
High: 34.80
Low: 33.32
Volume: 1,337,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 33.80 33.80 32.62 33.15 969,093 -0.24 -0.72
2026-11-06 34.35 34.80 33.32 33.39 1,337,444 -1.94 -5.49
2026-11-05 35.74 36.58 35.09 35.33 960,308 -0.43 -1.20
2026-11-04 34.96 36.04 34.69 35.76 864,539 +1.99 +5.89
2026-11-03 34.88 35.06 33.70 33.77 898,338 -1.31 -3.73
2026-11-02 33.04 35.40 32.31 35.08 878,805 +1.86 +5.60
2026-10-30 32.99 33.23 32.14 33.22 991,186 +0.65 +2.00
2026-10-29 31.29 32.88 30.50 32.57 1,028,099 +3.09 +10.48
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 36.58
On 2026-11-05		 32.62
On 2026-11-09		 -1.93 -5.50 36.58
On 2026-11-05		 32.62
On 2026-11-09		 -10.83 34.28
10D 36.58
On 2026-11-05		 28.79
On 2026-10-27		 3.92 13.41 36.58
On 2026-11-05		 32.62
On 2026-11-09		 -10.83 33.11
20D 36.58
On 2026-11-05		 26.82
On 2026-10-14		 5.54 20.07 36.58
On 2026-11-05		 32.62
On 2026-11-09		 -10.83 31.04
WTD 33.80
On 2026-11-09		 32.62
On 2026-11-09		 -0.24 -0.72 -- -- -- 33.15
MTD 36.58
On 2026-11-05		 32.31
On 2026-11-02		 -0.07 -0.21 36.58
On 2026-11-05		 32.62
On 2026-11-09		 -10.83 34.41
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.12 +11.88 +3.68 4,135,131
KO

The Coca-Cola Company

96.09 +0.42 +0.44 16,491,823
PFE

Pfizer Inc.

29.25 -0.14 -0.48 45,616,843
VZ

Verizon Communications Inc.

46.02 +0.33 +0.72 24,075,300
VIX

CBOE Volatility Index

19.92 -5.72 -22.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.75 +1,104.02 +2.15 807,587,359
DJTA

Dow Jones Transportation Average

20,395.85 +620.98 +3.14 74,425,726
SPX

S&P 500 Index

7,549.94 +173.08 +2.35
OEX

S&P 100 Index

3,715.15 +79.31 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.62 +522.25 +2.18
XAX

NYSE AMEX Composite Index

8,074.80 +35.65 +0.44
RUI

RUSSELL 1000 Index

4,116.10 +97.32 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.40 +102.63 +2.45
VIX

CBOE Volatility Index

19.92 -5.72 -22.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.00 -1.30 -5.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.22 -2.48 -10.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.85 -3.75 -15.24
 
Recent
Ticker Last Chg %Chg Volume
IGC

India Globalization Capital Inc.

0.21 +0.01 +2.90 410,851
TOL

Toll Brothers Inc.

156.33 +3.77 +2.47 1,482,152
KMPR

Kemper Corporation

33.15 -0.24 -0.72 969,207