KMPR: Kemper Corporation

As of Friday, October 2nd, 2026

$ 25.67

-0.27 -1.04%

Open: 26.03
High: 26.11
Low: 25.55
Volume: 863,181
Previous Close on Thursday, October 1st, 2026

$ 25.94

+0.94 +3.76%

Open: 25.03
High: 26.02
Low: 25.00
Volume: 988,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 26.03 26.11 25.55 25.67 863,181 -0.27 -1.04
2026-10-01 25.03 26.02 25.00 25.94 988,742 +0.94 +3.76
2026-09-30 25.33 25.78 24.85 25.00 81,958 -0.66 -2.57
2026-09-29 24.94 25.90 24.84 25.66 1,162,551 +0.33 +1.30
2026-09-28 25.43 25.66 24.94 25.33 608,136 +0.01 +0.04
2026-09-25 25.30 25.55 25.11 25.32 650,184 +0.12 +0.48
2026-09-24 25.98 26.28 25.15 25.20 827,799 -0.65 -2.51
2026-09-23 26.02 26.23 25.63 25.85 693,835 -0.35 -1.34
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 26.11
On 2026-10-02		 24.84
On 2026-09-29		 0.35 1.38 25.90
On 2026-09-29		 24.85
On 2026-09-30		 -4.05 25.52
10D 27.31
On 2026-09-21		 24.84
On 2026-09-29		 -0.81 -3.06 27.31
On 2026-09-21		 24.84
On 2026-09-29		 -9.04 25.67
20D 28.50
On 2026-09-04		 24.84
On 2026-09-29		 -3.02 -10.53 28.50
On 2026-09-04		 24.84
On 2026-09-29		 -12.84 26.47
WTD 26.11
On 2026-10-02		 24.84
On 2026-09-29		 0.35 1.38 25.90
On 2026-09-29		 24.85
On 2026-09-30		 -4.05 25.52
MTD 26.11
On 2026-10-02		 25.00
On 2026-10-01		 0.67 2.68 26.02
On 2026-10-01		 26.02
On 2026-10-01		 0.00 25.81
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

25.67 -0.27 -1.04 863,181