KMPR: Kemper Corporation

As of Wednesday, April 16th, 2025

$ 57.51

-1.06 -1.81%

Open: 58.36
High: 59.16
Low: 57.00
Volume: 399,945
Previous Close on Tuesday, April 15th, 2025

$ 58.57

+0.49 +0.84%

Open: 58.49
High: 59.27
Low: 58.31
Volume: 610,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 58.36 59.16 57.00 57.51 399,945 -1.06 -1.81
2025-04-15 58.49 59.27 58.31 58.57 610,053 +0.49 +0.84
2025-04-14 57.91 58.64 56.90 58.08 1,000,415 +1.13 +1.98
2025-04-11 57.96 58.02 56.11 56.95 722,961 -1.16 -2.00
2025-04-10 59.29 60.13 57.06 58.11 641,869 -2.08 -3.46
2025-04-09 55.26 60.69 54.54 60.19 981,384 +3.75 +6.64
2025-04-08 58.95 60.03 55.49 56.44 638,040 +0.05 +0.09
2025-04-07 55.95 58.39 53.57 56.39 791,133 -1.35 -2.34
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 60.13
On 2025-04-10		 56.11
On 2025-04-11		 -2.68 -4.45 60.13
On 2025-04-10		 56.11
On 2025-04-11		 -6.69 57.84
10D 66.23
On 2025-04-03		 53.57
On 2025-04-07		 -9.18 -13.77 66.23
On 2025-04-03		 53.57
On 2025-04-07		 -19.12 58.47
20D 69.25
On 2025-03-28		 53.57
On 2025-04-07		 -9.74 -14.48 69.25
On 2025-03-28		 53.57
On 2025-04-07		 -22.64 62.88
WTD 59.27
On 2025-04-15		 56.90
On 2025-04-14		 0.56 0.98 59.27
On 2025-04-15		 57.00
On 2025-04-16		 -3.82 58.05
MTD 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -9.34 -13.97 68.04
On 2025-04-01		 53.57
On 2025-04-07		 -21.27 59.89
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

70.01 -1.25 -1.75 3,164,055
NCLH

Norwegian Cruise Line Holdings Ltd.

16.09 -0.22 -1.35 13,133,439
FANG

Diamondback Energy Inc.

130.22 +3.08 +2.42 2,046,817
BURL

Burlington Stores Inc.

226.32 -9.70 -4.11 1,320,951
KMPR

Kemper Corporation

57.51 -1.06 -1.81 399,945