Kaiser Aluminum Corporation KALU
NASDAQ · United States · Non-Energy Minerals
$148.39+3.57 (+2.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $148.39 | +2.47% | $142.57 | $148.64 | $140.33 | 243.90K |
| 2026-09-30 | $144.82 | -4.20% | $152.07 | $152.12 | $144.36 | 472.30K |
| 2026-09-29 | $151.17 | -0.26% | $152.10 | $152.54 | $147.33 | 228.90K |
| 2026-09-28 | $151.57 | -0.64% | $149.44 | $154.71 | $148.88 | 178.50K |
| 2026-09-25 | $152.55 | +0.58% | $153.22 | $155.05 | $151.90 | 150.00K |
| 2026-09-24 | $151.67 | -2.94% | $154.36 | $154.95 | $150.89 | 180.20K |
| 2026-09-23 | $156.26 | +1.57% | $151.32 | $156.84 | $150.20 | 218.00K |
| 2026-09-22 | $153.85 | +1.93% | $152.00 | $154.33 | $149.38 | 178.40K |
| 2026-09-21 | $150.94 | +0.54% | $152.55 | $152.75 | $148.64 | 151.40K |
| 2026-09-18 | $150.13 | -3.19% | $155.77 | $155.83 | $148.66 | 658.50K |
| 2026-09-17 | $155.08 | +1.77% | $157.36 | $158.59 | $154.16 | 165.10K |
| 2026-09-16 | $152.38 | +1.61% | $152.98 | $155.31 | $149.78 | 161.70K |
| 2026-09-15 | $149.97 | +0.61% | $150.03 | $150.60 | $147.66 | 142.90K |
| 2026-09-14 | $149.06 | -5.18% | $152.43 | $154.50 | $148.43 | 160.10K |
| 2026-09-11 | $157.20 | -0.77% | $160.87 | $160.87 | $155.89 | 157.80K |
| 2026-09-10 | $158.42 | -5.37% | $163.15 | $164.18 | $157.33 | 223.20K |
| 2026-09-09 | $167.41 | -0.23% | $167.80 | $173.12 | $165.02 | 181.70K |
| 2026-09-08 | $167.80 | +2.20% | $165.39 | $170.11 | $165.39 | 189.10K |
| 2026-09-04 | $164.19 | +2.13% | $160.81 | $164.42 | $160.81 | 116.90K |
| 2026-09-03 | $160.77 | -1.12% | $165.63 | $165.63 | $160.23 | 150.40K |
| 2026-09-02 | $162.59 | -0.44% | $164.69 | $167.20 | $162.23 | 252.10K |
| 2026-09-01 | $163.31 | +2.85% | $155.16 | $164.20 | $154.00 | 289.80K |
| 2026-08-31 | $158.78 | +1.53% | $163.24 | $169.47 | $156.50 | 362.80K |
| 2026-08-28 | $156.38 | -0.24% | $158.11 | $159.45 | $154.45 | 231.50K |
| 2026-08-27 | $156.75 | +0.80% | $156.57 | $159.59 | $155.79 | 229.60K |
| 2026-08-26 | $155.50 | +1.11% | $153.49 | $157.35 | $152.50 | 200.50K |
| 2026-08-25 | $153.80 | +0.85% | $154.05 | $155.12 | $152.27 | 129.60K |
| 2026-08-24 | $152.50 | -1.08% | $154.30 | $157.20 | $150.93 | 196.90K |
| 2026-08-21 | $154.16 | +1.99% | $154.83 | $157.09 | $151.94 | 217.40K |
| 2026-08-20 | $151.15 | -3.70% | $153.01 | $155.53 | $148.00 | 205.50K |
| 2026-08-19 | $156.95 | -2.66% | $163.66 | $164.80 | $154.55 | 335.30K |
| 2026-08-18 | $161.24 | -13.08% | $176.94 | $180.63 | $157.33 | 477.20K |
| 2026-08-17 | $185.50 | +2.07% | $182.97 | $186.32 | $181.43 | 150.60K |
| 2026-08-14 | $181.73 | -0.56% | $182.10 | $185.33 | $180.29 | 153.80K |
| 2026-08-13 | $182.75 | -3.56% | $187.52 | $189.05 | $181.96 | 183.00K |
| 2026-08-12 | $189.49 | -2.02% | $195.95 | $199.89 | $188.75 | 243.00K |
| 2026-08-11 | $193.39 | +3.36% | $189.03 | $194.61 | $188.07 | 229.00K |
| 2026-08-10 | $187.10 | +1.27% | $186.78 | $188.15 | $183.07 | 221.80K |
| 2026-08-07 | $184.75 | +8.05% | $171.82 | $186.62 | $171.82 | 373.20K |
| 2026-08-06 | $170.98 | -3.97% | $176.16 | $178.82 | $170.70 | 190.50K |
| 2026-08-05 | $178.05 | +1.97% | $177.16 | $181.37 | $177.00 | 257.30K |
| 2026-08-04 | $174.61 | +6.55% | $170.75 | $176.87 | $168.30 | 232.70K |
| 2026-08-03 | $163.88 | +2.63% | $157.53 | $164.06 | $155.02 | 240.10K |
| 2026-07-31 | $159.68 | -0.03% | $161.06 | $163.11 | $156.02 | 202.60K |
| 2026-07-30 | $159.72 | +5.47% | $157.99 | $160.18 | $155.02 | 300.20K |
| 2026-07-29 | $151.44 | -6.61% | $162.59 | $162.59 | $150.71 | 403.60K |
| 2026-07-28 | $162.16 | +0.17% | $158.95 | $163.50 | $158.00 | 327.80K |
| 2026-07-27 | $161.89 | -0.78% | $163.60 | $165.00 | $157.31 | 359.40K |
| 2026-07-24 | $163.17 | -9.65% | $176.73 | $179.00 | $162.88 | 319.60K |
| 2026-07-23 | $180.60 | +9.91% | $171.68 | $186.50 | $169.02 | 504.60K |
| 2026-07-22 | $164.32 | -0.03% | $163.36 | $168.89 | $162.65 | 244.40K |
| 2026-07-21 | $164.37 | +4.73% | $161.08 | $165.92 | $158.49 | 248.30K |
| 2026-07-20 | $156.94 | -0.53% | $159.35 | $161.02 | $155.13 | 202.30K |
| 2026-07-17 | $157.78 | -1.64% | $156.06 | $159.96 | $155.77 | 196.90K |
| 2026-07-16 | $160.41 | -1.44% | $160.47 | $162.84 | $158.06 | 147.70K |
| 2026-07-15 | $162.75 | +0.99% | $160.35 | $164.27 | $158.69 | 301.20K |
| 2026-07-14 | $161.16 | +1.82% | $163.34 | $166.20 | $160.68 | 250.90K |
| 2026-07-13 | $158.28 | -1.01% | $158.80 | $161.66 | $156.77 | 231.70K |
| 2026-07-10 | $159.89 | -1.88% | $161.41 | $163.79 | $157.64 | 256.90K |
| 2026-07-09 | $162.96 | -3.51% | $165.74 | $166.30 | $162.08 | 267.00K |
| 2026-07-08 | $168.89 | -1.14% | $169.19 | $173.25 | $165.16 | 259.70K |
| 2026-07-07 | $170.83 | -4.53% | $175.77 | $177.46 | $168.26 | 271.70K |
| 2026-07-06 | $178.93 | +1.51% | $178.41 | $182.69 | $177.31 | 193.60K |
| 2026-07-02 | $176.27 | -4.58% | $186.24 | $189.57 | $169.19 | 306.70K |
| 2026-07-01 | $184.74 | -5.57% | $192.57 | $192.66 | $182.94 | 259.20K |
| 2026-06-30 | $195.63 | +4.53% | $192.54 | $195.96 | $190.63 | 309.10K |
| 2026-06-29 | $187.16 | -0.01% | $184.03 | $188.15 | $181.69 | 283.50K |
| 2026-06-26 | $187.17 | +2.99% | $177.89 | $187.93 | $177.11 | 1.27M |
| 2026-06-25 | $181.73 | +3.92% | $178.82 | $182.26 | $173.17 | 474.60K |
| 2026-06-24 | $174.87 | -2.37% | $176.33 | $177.67 | $170.32 | 400.00K |
| 2026-06-23 | $179.11 | -3.20% | $177.84 | $182.08 | $176.00 | 202.10K |
| 2026-06-22 | $185.03 | +1.25% | $183.01 | $185.36 | $181.15 | 213.20K |
| 2026-06-18 | $182.75 | +1.28% | $181.16 | $183.70 | $176.79 | 383.40K |
| 2026-06-17 | $180.44 | -0.70% | $180.28 | $184.65 | $176.75 | 240.00K |
| 2026-06-16 | $181.72 | -0.75% | $184.50 | $186.00 | $180.51 | 180.30K |
| 2026-06-15 | $183.10 | -3.95% | $193.32 | $195.22 | $180.84 | 274.30K |
| 2026-06-12 | $190.63 | +1.56% | $190.28 | $192.52 | $188.67 | 141.20K |
| 2026-06-11 | $187.70 | +7.36% | $178.75 | $187.76 | $176.35 | 304.70K |
| 2026-06-10 | $174.84 | -3.01% | $179.04 | $182.00 | $173.25 | 230.80K |
| 2026-06-09 | $180.26 | +1.18% | $181.72 | $184.65 | $172.51 | 168.00K |
| 2026-06-08 | $178.16 | +0.71% | $181.86 | $182.00 | $175.21 | 198.20K |
| 2026-06-05 | $176.90 | -5.33% | $181.26 | $182.98 | $175.70 | 175.90K |
| 2026-06-04 | $186.85 | +0.28% | $183.61 | $189.79 | $182.20 | 236.50K |
| 2026-06-03 | $186.33 | -2.11% | $190.15 | $190.43 | $185.00 | 202.30K |
| 2026-06-02 | $190.34 | +3.78% | $185.49 | $194.43 | $181.49 | 205.90K |
| 2026-06-01 | $183.41 | +0.75% | $181.95 | $187.42 | $180.25 | 207.00K |
| 2026-05-29 | $182.04 | -1.04% | $183.96 | $185.42 | $180.42 | 344.80K |
| 2026-05-28 | $183.96 | -1.64% | $187.03 | $189.86 | $183.45 | 305.40K |
| 2026-05-27 | $187.03 | +0.80% | $183.96 | $187.27 | $179.38 | 205.70K |
| 2026-05-26 | $185.55 | +5.74% | $178.62 | $186.36 | $178.62 | 227.80K |