KMPR: Kemper Corporation

As of Friday, August 21st, 2026

$ 27.03

-0.23 -0.84%

Open: 26.96
High: 27.23
Low: 26.64
Volume: 613,632
Previous Close on Thursday, August 20th, 2026

$ 27.26

+0.54 +2.02%

Open: 26.79
High: 27.78
Low: 26.28
Volume: 1,092,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 26.96 27.23 26.64 27.03 613,632 -0.23 -0.84
2026-08-20 26.79 27.78 26.28 27.26 1,092,753 +0.54 +2.02
2026-08-19 26.42 27.13 26.38 26.72 77,734 +0.51 +1.95
2026-08-18 26.63 26.76 26.11 26.21 682,946 0.00 0.00
2026-08-17 27.19 27.38 25.65 26.21 791,142 -1.21 -4.41
2026-08-14 27.12 27.63 26.60 27.42 753,143 +0.51 +1.90
2026-08-13 26.87 27.06 26.28 26.91 753,259 +0.40 +1.51
2026-08-12 26.75 27.20 26.45 26.51 915,514 +0.33 +1.26
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 27.78
On 2026-08-20		 25.65
On 2026-08-17		 -0.39 -1.42 27.38
On 2026-08-17		 26.11
On 2026-08-18		 -4.64 26.69
10D 28.15
On 2026-08-10		 25.65
On 2026-08-17		 -1.48 -5.19 28.15
On 2026-08-10		 25.65
On 2026-08-17		 -8.86 26.68
20D 31.20
On 2026-07-28		 25.65
On 2026-08-17		 -1.78 -6.18 31.20
On 2026-07-28		 25.65
On 2026-08-17		 -17.79 28.09
WTD 27.78
On 2026-08-20		 25.65
On 2026-08-17		 -0.39 -1.42 27.38
On 2026-08-17		 26.11
On 2026-08-18		 -4.64 26.69
MTD 29.92
On 2026-08-06		 25.65
On 2026-08-17		 -1.35 -4.76 29.92
On 2026-08-06		 25.65
On 2026-08-17		 -14.27 27.54
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

27.03 -0.23 -0.84 613,632