NASDAQ : KALU
Kaiser Aluminum Corporation — Price history
Materials · Aluminum · United States
Last price 119.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kaiser Aluminum Corporation (KALU) closed at 119.215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 117.79 | 120.18 | 116.4 | 119.215 | 98,380 | +2.52% |
| 2026-10-30 | 116.05 | 119.35 | 113.96 | 116.28 | 459,173 | -2.96% |
| 2026-10-29 | 119.41 | 122.51 | 119.41 | 119.83 | 495,307 | -0.84% |
| 2026-10-28 | 117.43 | 121.43 | 116.21 | 120.85 | 664,383 | +3.96% |
| 2026-10-27 | 107.05 | 116.61 | 107.05 | 116.25 | 746,239 | +10.22% |
| 2026-10-26 | 108.51 | 108.56 | 103.92 | 105.47 | 1,239,297 | -1.69% |
| 2026-10-23 | 111.22 | 112.005 | 105.3 | 107.28 | 813,514 | -6.08% |
| 2026-10-22 | 134.9 | 137.07 | 111.1 | 114.99 | 1,090,638 | -25.31% |
| 2026-10-21 | 153.17 | 154.6 | 151.5 | 153.95 | 355,136 | +0.92% |
| 2026-10-20 | 147.73 | 155.08 | 144.63 | 152.54 | 263,480 | +1.55% |
| 2026-10-19 | 150.42 | 151.26 | 148 | 150.21 | 165,807 | +2.01% |
| 2026-10-16 | 149.3 | 152.9 | 146.8 | 147.25 | 125,665 | -0.79% |
| 2026-10-15 | 146.63 | 148.82 | 144.35 | 148.42 | 119,488 | +0.17% |
| 2026-10-14 | 150.68 | 150.68 | 144.34 | 148.17 | 157,877 | -2.40% |
| 2026-10-13 | 149.73 | 152.015 | 147.36 | 151.81 | 95,098 | +0.88% |
| 2026-10-12 | 150.74 | 152.1 | 149.5 | 150.49 | 123,800 | -0.67% |
| 2026-10-09 | 152.01 | 154.25 | 150.82 | 151.51 | 91,154 | +1.18% |
| 2026-10-08 | 150.08 | 150.85 | 148.43 | 149.74 | 221,647 | -1.64% |
| 2026-10-07 | 149.37 | 152.69 | 148.14 | 152.24 | 168,541 | -0.99% |
| 2026-10-06 | 157.7 | 157.7 | 153.274 | 153.77 | 131,649 | -1.28% |
| 2026-10-05 | 152.62 | 158.35 | 150.798 | 155.76 | 257,509 | +2.46% |
| 2026-10-02 | 152.88 | 153.98 | 150.14 | 152.025 | 178,582 | +2.45% |
| 2026-10-01 | 142.57 | 148.635 | 140.33 | 148.39 | 243,899 | +2.47% |
| 2026-09-30 | 152.07 | 152.115 | 144.355 | 144.82 | 472,349 | -4.20% |
| 2026-09-29 | 152.1 | 152.54 | 147.33 | 151.17 | 228,875 | -0.26% |
| 2026-09-28 | 149.44 | 154.705 | 148.88 | 151.57 | 185,309 | -0.64% |
| 2026-09-25 | 153.22 | 155.05 | 151.9 | 152.55 | 150,028 | +0.58% |
| 2026-09-24 | 154.36 | 154.95 | 150.89 | 151.67 | 180,170 | -2.94% |
| 2026-09-23 | 151.32 | 156.84 | 150.2 | 156.26 | 218,002 | +1.57% |
| 2026-09-22 | 152 | 154.33 | 149.38 | 153.85 | 178,425 | +1.93% |
| 2026-09-21 | 152.55 | 152.751 | 148.643 | 150.94 | 151,374 | +0.54% |
| 2026-09-18 | 155.77 | 155.83 | 148.66 | 150.13 | 658,519 | -3.19% |
| 2026-09-17 | 157.36 | 158.59 | 154.16 | 155.08 | 165,104 | +1.77% |
| 2026-09-16 | 152.98 | 155.305 | 149.78 | 152.38 | 161,726 | +1.61% |
| 2026-09-15 | 150.03 | 150.6 | 147.66 | 149.97 | 142,856 | +0.61% |
| 2026-09-14 | 152.43 | 154.5 | 148.43 | 149.06 | 163,458 | -5.18% |
| 2026-09-11 | 160.87 | 160.87 | 155.89 | 157.2 | 157,806 | -0.77% |
| 2026-09-10 | 163.15 | 164.18 | 157.325 | 158.42 | 223,253 | -5.37% |
| 2026-09-09 | 167.8 | 173.12 | 165.02 | 167.41 | 181,740 | -0.23% |
| 2026-09-08 | 165.39 | 170.11 | 165.39 | 167.8 | 189,623 | +2.20% |
| 2026-09-04 | 160.81 | 164.42 | 160.81 | 164.19 | 116,875 | +2.13% |
| 2026-09-03 | 165.63 | 165.63 | 160.23 | 160.77 | 150,437 | -1.12% |
| 2026-09-02 | 164.69 | 167.2 | 162.23 | 162.59 | 252,145 | -0.44% |
| 2026-09-01 | 155.16 | 164.195 | 154 | 163.31 | 289,860 | +2.85% |
| 2026-08-31 | 163.24 | 169.47 | 156.5 | 158.78 | 362,804 | +1.53% |
| 2026-08-28 | 158.11 | 159.45 | 154.45 | 156.38 | 231,500 | -0.24% |
| 2026-08-27 | 156.57 | 159.59 | 155.79 | 156.75 | 229,657 | +0.80% |
| 2026-08-26 | 153.49 | 157.345 | 152.5 | 155.5 | 200,544 | +1.11% |
| 2026-08-25 | 154.05 | 155.121 | 152.27 | 153.8 | 129,621 | +0.85% |
| 2026-08-24 | 154.3 | 157.2 | 150.93 | 152.5 | 196,985 | -1.08% |
| 2026-08-21 | 154.83 | 157.09 | 151.94 | 154.16 | 217,431 | +1.99% |
| 2026-08-20 | 153.01 | 155.53 | 148 | 151.15 | 205,525 | -3.70% |
| 2026-08-19 | 163.66 | 164.8 | 154.55 | 156.95 | 335,270 | -2.66% |
| 2026-08-18 | 176.942 | 180.625 | 157.33 | 161.24 | 477,332 | -13.08% |
| 2026-08-17 | 182.97 | 186.32 | 181.43 | 185.5 | 150,614 | +2.07% |
| 2026-08-14 | 182.1 | 185.33 | 180.29 | 181.73 | 153,787 | -0.56% |
| 2026-08-13 | 187.52 | 189.046 | 181.955 | 182.75 | 183,044 | -3.56% |
| 2026-08-12 | 195.95 | 199.89 | 188.75 | 189.49 | 242,958 | -2.02% |
| 2026-08-11 | 189.03 | 194.605 | 188.07 | 193.39 | 228,963 | +3.36% |
| 2026-08-10 | 186.78 | 188.145 | 183.065 | 187.1 | 221,831 | +1.27% |
| 2026-08-07 | 171.82 | 186.62 | 171.82 | 184.75 | 373,202 | +8.05% |
| 2026-08-06 | 176.16 | 178.815 | 170.7 | 170.98 | 190,461 | -3.97% |
| 2026-08-05 | 177.16 | 181.37 | 177 | 178.05 | 257,334 | +1.97% |
| 2026-08-04 | 170.75 | 176.87 | 168.3 | 174.61 | 232,733 | +6.55% |
| 2026-08-03 | 157.53 | 164.06 | 155.02 | 163.88 | 240,143 | +2.63% |
| 2026-07-31 | 161.06 | 163.115 | 156.02 | 159.68 | 202,615 | -0.03% |
| 2026-07-30 | 157.99 | 160.18 | 155.02 | 159.72 | 300,221 | +5.47% |
| 2026-07-29 | 162.59 | 162.59 | 150.71 | 151.44 | 403,649 | -6.61% |
| 2026-07-28 | 158.95 | 163.5 | 158 | 162.16 | 327,785 | +0.17% |
| 2026-07-27 | 163.6 | 165 | 157.305 | 161.89 | 359,449 | -0.78% |
| 2026-07-24 | 176.73 | 178.999 | 162.88 | 163.17 | 319,596 | -9.26% |
| 2026-07-23 | 171.68 | 186.5 | 169.02 | 180.6 | 504,685 | +9.91% |
| 2026-07-22 | 163.36 | 168.89 | 162.65 | 164.32 | 244,383 | -0.03% |
| 2026-07-21 | 161.08 | 165.92 | 158.49 | 164.37 | 248,276 | +4.73% |
| 2026-07-20 | 159.35 | 161.02 | 155.125 | 156.94 | 202,259 | -0.53% |
| 2026-07-17 | 156.06 | 159.96 | 155.765 | 157.78 | 196,941 | -1.64% |
| 2026-07-16 | 160.47 | 162.84 | 158.06 | 160.41 | 147,679 | -1.44% |
| 2026-07-15 | 160.35 | 164.27 | 158.693 | 162.75 | 301,200 | +0.99% |
| 2026-07-14 | 163.34 | 166.2 | 160.68 | 161.16 | 250,877 | +1.82% |
| 2026-07-13 | 158.8 | 161.66 | 156.77 | 158.28 | 231,654 | -1.01% |
| 2026-07-10 | 161.41 | 163.79 | 157.64 | 159.89 | 256,917 | -1.88% |
| 2026-07-09 | 165.74 | 166.3 | 162.08 | 162.96 | 267,040 | -3.51% |
| 2026-07-08 | 169.19 | 173.25 | 165.16 | 168.89 | 259,687 | -1.14% |
| 2026-07-07 | 175.77 | 177.46 | 168.26 | 170.83 | 271,692 | -4.53% |
| 2026-07-06 | 178.41 | 182.69 | 177.31 | 178.93 | 193,620 | +1.51% |
| 2026-07-02 | 186.24 | 189.57 | 169.19 | 176.27 | 306,723 | -4.58% |
| 2026-07-01 | 192.57 | 192.655 | 182.94 | 184.74 | 259,231 | -5.57% |
| 2026-06-30 | 192.54 | 195.96 | 190.63 | 195.63 | 309,141 | +4.53% |
| 2026-06-29 | 184.03 | 188.15 | 181.69 | 187.16 | 283,518 | -0.01% |
| 2026-06-26 | 177.89 | 187.93 | 177.11 | 187.17 | 1,274,748 | +2.99% |
| 2026-06-25 | 178.82 | 182.26 | 173.17 | 181.73 | 474,585 | +3.92% |
| 2026-06-24 | 176.33 | 177.67 | 170.32 | 174.87 | 400,064 | -2.37% |
| 2026-06-23 | 177.84 | 182.08 | 176 | 179.11 | 202,135 | -3.20% |
| 2026-06-22 | 183.01 | 185.36 | 181.145 | 185.03 | 213,290 | +1.25% |
| 2026-06-18 | 181.16 | 183.7 | 176.79 | 182.75 | 383,399 | +1.28% |
| 2026-06-17 | 180.28 | 184.65 | 176.75 | 180.44 | 240,014 | -0.70% |
| 2026-06-16 | 184.5 | 186 | 180.51 | 181.72 | 180,342 | -0.75% |
| 2026-06-15 | 193.32 | 195.22 | 180.84 | 183.1 | 274,334 | -3.95% |
| 2026-06-12 | 190.28 | 192.52 | 188.67 | 190.63 | 141,242 | +1.56% |
| 2026-06-11 | 178.75 | 187.76 | 176.35 | 187.7 | 304,714 | +7.36% |
| 2026-06-10 | 179.04 | 182 | 173.25 | 174.84 | 230,802 | -3.01% |
| 2026-06-09 | 181.72 | 184.65 | 172.51 | 180.26 | 167,958 | +1.18% |
| 2026-06-08 | 181.86 | 182 | 175.211 | 178.16 | 198,198 | +0.71% |
| 2026-06-05 | 181.26 | 182.975 | 175.7 | 176.9 | 175,852 | -5.33% |
| 2026-06-04 | 183.61 | 189.79 | 182.2 | 186.85 | 236,542 | +0.28% |
| 2026-06-03 | 190.15 | 190.43 | 185 | 186.33 | 202,297 | -2.11% |
| 2026-06-02 | 185.49 | 194.425 | 181.49 | 190.34 | 206,011 | +3.78% |
| 2026-06-01 | 181.95 | 187.415 | 180.25 | 183.41 | 207,057 | +0.75% |
| 2026-05-29 | 183.96 | 185.42 | 180.42 | 182.04 | 344,798 | -1.04% |
| 2026-05-28 | 187.03 | 189.86 | 183.45 | 183.96 | 305,448 | -1.64% |
| 2026-05-27 | 183.96 | 187.27 | 179.38 | 187.03 | 205,708 | +0.80% |
| 2026-05-26 | 178.62 | 186.355 | 178.62 | 185.55 | 227,866 | +5.74% |
| 2026-05-22 | 170.76 | 177.99 | 170.75 | 175.47 | 203,683 | +3.60% |
| 2026-05-21 | 166.42 | 171.05 | 166.36 | 169.38 | 185,523 | +0.25% |
| 2026-05-20 | 165.59 | 168.96 | 162.196 | 168.95 | 209,241 | +3.65% |
| 2026-05-19 | 163.9 | 166.15 | 157.535 | 163 | 285,960 | -2.04% |
| 2026-05-18 | 169.29 | 174.07 | 165.16 | 166.4 | 183,185 | -1.71% |
| 2026-05-15 | 173.07 | 173.58 | 167.48 | 169.29 | 193,749 | -4.81% |
| 2026-05-14 | 181.22 | 181.99 | 176.26 | 177.84 | 138,984 | -0.88% |
| 2026-05-13 | 175.505 | 181.745 | 175.505 | 179.42 | 212,751 | +1.74% |