KMPR: Kemper Corporation

As of Tuesday, June 23rd, 2026

$ 26.22

+1.15 +4.59%

Open: 25.38
High: 26.48
Low: 25.13
Volume: 1,083,655
Previous Close on Monday, June 22nd, 2026

$ 25.07

+0.04 +0.16%

Open: 25.00
High: 25.59
Low: 25.00
Volume: 757,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-23 25.38 26.48 25.13 26.22 1,083,655 +1.15 +4.59
2026-06-22 25.00 25.59 25.00 25.07 757,014 +0.04 +0.16
2026-06-18 25.59 25.59 24.54 25.03 1,723,916 -0.10 -0.40
2026-06-17 25.75 26.40 24.84 25.13 1,086,077 -0.80 -3.09
2026-06-16 25.77 26.54 25.68 25.93 887,811 +0.37 +1.45
2026-06-15 25.21 25.57 24.91 25.56 1,524,824 +0.54 +2.16
2026-06-12 24.78 25.23 24.51 25.02 892,371 +0.24 +0.97
2026-06-11 24.77 24.90 23.85 24.78 946,419 +0.06 +0.24
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.47 +1.35 +0.38 4,659,264
KO

The Coca-Cola Company

80.31 +0.78 +0.98 16,379,839
PFE

Pfizer Inc.

24.72 -0.36 -1.44 81,903,137
VZ

Verizon Communications Inc.

46.73 +1.37 +3.02 22,628,588
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,666.84 -45.87 -0.09 548,903,336
DJTA

Dow Jones Transportation Average

21,631.52 -164.31 -0.75 72,154,413
SPX

S&P 500 Index

7,365.46 -107.33 -1.44
OEX

S&P 100 Index

3,609.17 -53.35 -1.46
NDX

NASDAQ 100 Index

29,347.27 -999.81 -3.29
NYA

NYSE Composite Index

23,463.63 -132.57 -0.56
XAX

NYSE AMEX Composite Index

7,941.57 -34.32 -0.43
RUI

RUSSELL 1000 Index

4,011.23 -54.42 -1.34
RUT

Russell 2000 Index

2,975.48 -28.91 -0.96
RUA

Russell 3000 Index

4,193.50 -56.11 -1.32
VIX

CBOE Volatility Index

19.49 +2.16 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 +0.74 +3.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.81 +3.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +1.28 +6.47
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

26.22 +1.15 +4.59 1,083,655