KMPR: Kemper Corporation

As of Wednesday, February 4th, 2026

$ 38.50

+0.41 +1.08%

Open: 38.30
High: 39.16
Low: 37.99
Volume: 1,750,863
Previous Close on Tuesday, February 3rd, 2026

$ 38.09

-0.89 -2.28%

Open: 38.74
High: 39.56
Low: 37.99
Volume: 792,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 38.30 39.16 37.99 38.50 1,750,863 +0.41 +1.08
2026-02-03 38.74 39.56 37.99 38.09 792,613 -0.89 -2.28
2026-02-02 39.25 39.67 38.88 38.98 712,048 -0.43 -1.09
2026-01-30 39.25 39.65 38.74 39.41 805,512 +0.28 +0.72
2026-01-29 38.68 39.27 38.46 39.13 1,106,172 +0.75 +1.95
2026-01-28 38.37 38.79 38.20 38.38 915,479 -0.04 -0.10
2026-01-27 38.48 38.71 38.09 38.42 653,552 -0.08 -0.21
2026-01-26 38.91 39.15 38.35 38.50 739,669 -0.20 -0.52
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 39.67
On 2026-02-02		 37.99
On 2026-02-03		 0.12 0.31 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -4.22 38.82
10D 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -0.27 -0.70 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -4.22 38.69
20D 40.46
On 2026-01-08		 37.99
On 2026-02-03		 -1.54 -3.85 40.46
On 2026-01-08		 37.99
On 2026-02-03		 -6.10 38.86
WTD 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -0.91 -2.31 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -4.22 38.52
MTD 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -0.91 -2.31 39.67
On 2026-02-02		 37.99
On 2026-02-03		 -4.22 38.52
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

38.50 +0.41 +1.08 1,750,863