NYSE · KMPB · stock
KEMPER Corp (KMPB) stock price history
Every NYSE trading session of KEMPER Corp from Mar 16, 2022 to Sep 29, 2026: 1,139 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMPB adjusted close, 2022 to 2026
- $24.80
- All time high, 2026
- $24.87
- 52 week high, $21.66 low
- 1,139
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KMPB key facts
- KEMPER Corp (KMPB) closed at $24.74 on Sep 29, 2026 on NYSE.
- KMPB's all time high close is $24.80, set on Aug 25, 2026; its all time low close is $14.41 on May 12, 2023.
- KMPB's 52 week range is $21.66 to $24.87.
- KMPB returned +9.5% over the year to Sep 29, 2026.
- Since Mar 16, 2022 KMPB returned +31%, +6.1% a year compounded.
- KMPB's deepest drawdown was -28.3% from Aug 15, 2022 to May 12, 2023.
- DataCedar holds 1,139 daily sessions of KMPB history from Mar 16, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KMPB price chart, 2022 to 2026
KMPB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +3.3% |
| 6 months | +12.4% |
| Year to date | +8.9% |
| 1 year | +9.5% |
| 3 years | +53.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 16, 2022 | +30.6% |
| Compound annual growth, 4.5 years | +6.1% |
KMPB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.80 on Aug 25, 2026
- All time low close
- $14.41 on May 12, 2023
- 52 week high
- $24.87 on Aug 24, 2026
- 52 week low
- $21.66 on Mar 25, 2026
- Deepest drawdown
- -28.3% from Aug 15, 2022 to May 12, 2023, recovered Mar 26, 2024
- Best single session
- +4.8% on Oct 21, 2022
- Worst single session
- -6.5% on Mar 13, 2023
- Volatility, 1 year annualised
- 7.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2025, +7%
KMPB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 16, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.67 | $24.87 | $21.66 | $24.74 | +9.2% | 3M | 186 |
| 2025 | $21.12 | $23.01 | $19.12 | $22.66 | +6.9% | 4.7M | 250 |
| 2024 | $17.18 | $21.77 | $17.18 | $21.20 | +23.8% | 3.9M | 252 |
| 2023 | $15.23 | $19.10 | $14.17 | $17.13 | +13.8% | 7.1M | 250 |
| 2022 | $18.84 | $20.16 | $14.66 | $15.05 | n/a | 6M | 201 |
KMPB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.74 | +2.2% |
| August 2026 | $24.20 | -2.0% |
| July 2026 | $24.70 | +4.6% |
| June 2026 | $23.62 | +0.7% |
| May 2026 | $23.45 | +0.1% |
| April 2026 | $23.43 | +4.6% |
| March 2026 | $22.41 | -3.3% |
| February 2026 | $23.18 | +0.5% |
| January 2026 | $23.06 | +1.8% |
| December 2025 | $22.66 | -0.1% |
| November 2025 | $22.67 | +0.5% |
| October 2025 | $22.56 | +0.5% |
About the KMPB data
Daily bars. 1,139 sessions from Mar 16, 2022 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
KMPB share price history
