MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMPR — Kemper Corporation
NYSEKemper Corporation
$25.81
+0.14(+0.55%)
- O
- 25.71
- H
- 26.16
- L
- 25.24
- V
- 836.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.81
Period Return-55.95%
Period High$66.13
Period Low$22.69
Avg Daily Volume929.0K
Total Trading Days365
KMPR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.71 | $26.16 | $25.24 | $25.81 | +$0.14 | +0.55% | 836,374 | $25.87 | $25.24 $26.16 |
| Oct 2, 2026 | $26.03 | $26.11 | $25.55 | $25.67 | $-0.27 | -1.04% | 864,874 | $25.73 | $25.55 $26.11 |
| Oct 1, 2026 | $25.03 | $26.02 | $25.00 | $25.94 | +$0.94 | +3.76% | 988,745 | $25.81 | $25.00 $26.02 |
| Sep 30, 2026 | $25.33 | $25.78 | $24.85 | $25.00 | $-0.66 | -2.57% | 1,082,394 | $25.06 | $24.85 $25.78 |
| Sep 29, 2026 | $24.94 | $25.90 | $24.84 | $25.66 | +$0.33 | +1.30% | 1,176,388 | $25.48 | $24.84 $25.90 |
| Sep 28, 2026 | $25.43 | $25.66 | $24.94 | $25.33 | +$0.01 | +0.04% | 726,638 | $25.31 | $24.94 $25.66 |
| Sep 25, 2026 | $25.30 | $25.55 | $25.11 | $25.32 | +$0.12 | +0.48% | 793,588 | $25.33 | $25.11 $25.55 |
| Sep 24, 2026 | $25.98 | $26.28 | $25.15 | $25.20 | $-0.65 | -2.51% | 827,800 | $25.34 | $25.15 $26.28 |
| Sep 23, 2026 | $26.02 | $26.23 | $25.63 | $25.85 | $-0.35 | -1.34% | 693,838 | $25.83 | $25.63 $26.23 |
| Sep 22, 2026 | $26.90 | $27.03 | $25.89 | $26.20 | $-0.35 | -1.32% | 1,169,970 | $26.27 | $25.89 $27.03 |
| Sep 21, 2026 | $26.69 | $27.31 | $26.13 | $26.55 | +$0.07 | +0.26% | 722,159 | $26.48 | $26.13 $27.31 |
| Sep 18, 2026 | $26.57 | $26.95 | $26.26 | $26.48 | $-0.41 | -1.52% | 1,489,489 | $26.54 | $26.26 $26.95 |
| Sep 17, 2026 | $27.56 | $27.56 | $26.75 | $26.89 | $-0.51 | -1.86% | 1,027,843 | $26.91 | $26.75 $27.56 |
| Sep 16, 2026 | $27.76 | $28.02 | $26.96 | $27.40 | $-0.42 | -1.51% | 782,082 | $27.42 | $26.96 $28.02 |
| Sep 15, 2026 | $27.62 | $28.12 | $27.51 | $27.82 | $-0.08 | -0.29% | 677,065 | $27.86 | $27.51 $28.12 |
| Sep 14, 2026 | $27.99 | $28.48 | $27.60 | $27.90 | +$0.65 | +2.39% | 595,298 | $27.83 | $27.60 $28.48 |
| Sep 11, 2026 | $27.48 | $27.60 | $26.75 | $27.25 | +$0.23 | +0.85% | 1,134,148 | $27.21 | $26.75 $27.60 |
| Sep 10, 2026 | $27.56 | $27.77 | $26.69 | $27.02 | $-0.21 | -0.77% | 776,616 | $26.95 | $26.69 $27.77 |
| Sep 9, 2026 | $27.06 | $27.29 | $25.73 | $27.23 | +$0.56 | +2.10% | 993,172 | $26.88 | $25.73 $27.29 |
| Sep 8, 2026 | $27.60 | $27.60 | $26.57 | $26.67 | $-1.37 | -4.89% | 807,224 | $26.80 | $26.57 $27.60 |
| Sep 4, 2026 | $28.28 | $28.50 | $27.78 | $28.04 | $-0.65 | -2.27% | 589,885 | $28.00 | $27.78 $28.50 |
| Sep 3, 2026 | $28.65 | $29.10 | $28.45 | $28.69 | +$0.50 | +1.77% | 739,025 | $28.83 | $28.45 $29.10 |
| Sep 2, 2026 | $27.96 | $28.68 | $27.69 | $28.19 | +$0.53 | +1.92% | 666,503 | $28.31 | $27.69 $28.68 |
| Sep 1, 2026 | $28.32 | $28.67 | $27.53 | $27.66 | $-0.52 | -1.85% | 926,398 | $27.78 | $27.53 $28.67 |
| Aug 31, 2026 | $27.79 | $28.54 | $27.79 | $28.18 | +$0.25 | +0.90% | 1,900,613 | $28.22 | $27.79 $28.54 |
| Aug 28, 2026 | $27.68 | $28.27 | $27.53 | $27.93 | +$0.28 | +1.01% | 879,911 | $28.02 | $27.53 $28.27 |
| Aug 27, 2026 | $27.90 | $28.17 | $27.29 | $27.65 | $-0.76 | -2.68% | 790,534 | $27.59 | $27.29 $28.17 |
| Aug 26, 2026 | $27.62 | $28.64 | $27.45 | $28.41 | +$0.63 | +2.27% | 962,564 | $28.29 | $27.45 $28.64 |
| Aug 25, 2026 | $27.51 | $27.85 | $27.11 | $27.78 | +$0.12 | +0.43% | 829,485 | $27.67 | $27.11 $27.85 |
| Aug 24, 2026 | $27.24 | $27.97 | $27.19 | $27.66 | +$0.63 | +2.33% | 802,196 | $27.75 | $27.19 $27.97 |