-
5 DAY PERFORMANCE
-0.82% -
1 MONTH PERFORMANCE
-2.72% -
3 MONTH PERFORMANCE
-16.90% -
6 MONTH PERFORMANCE
-18.21% -
YEAR-TO-DATE PERFORMANCE
+1.87% -
1 YEAR PERFORMANCE
-3.64%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $72.35 | $72.39 (0.06%) | $72.60 | $71.44 | 81,882 | $1.16 B |
| 09/27/2024 | $73.90 | $73.18 (-0.97%) | $75.05 | $72.91 | 110,800 | $1.18 B |
| 09/26/2024 | $71.90 | $73.12 (1.7%) | $73.76 | $71.90 | 142,200 | $1.18 B |
| 09/25/2024 | $71.37 | $70.22 (-1.61%) | $71.53 | $70.00 | 89,700 | $1.13 B |
| 09/24/2024 | $71.73 | $71.85 (0.17%) | $72.63 | $71.50 | 124,800 | $1.15 B |
| 09/23/2024 | $70.86 | $70.63 (-0.32%) | $71.28 | $70.42 | 70,116 | $1.14 B |
| 09/20/2024 | $71.17 | $70.17 (-1.41%) | $71.17 | $69.74 | 314,700 | $1.13 B |
| 09/19/2024 | $72.71 | $71.28 (-1.97%) | $73.53 | $70.55 | 136,238 | $1.15 B |
| 09/18/2024 | $70.00 | $70.18 (0.26%) | $72.30 | $69.32 | 184,300 | $1.13 B |
| 09/17/2024 | $69.58 | $69.53 (-0.07%) | $70.48 | $68.90 | 162,942 | $1.12 B |
| 09/16/2024 | $69.59 | $68.91 (-0.98%) | $70.11 | $68.54 | 122,800 | $1.11 B |
| 09/13/2024 | $69.92 | $68.89 (-1.47%) | $70.75 | $68.76 | 124,146 | $1.11 B |
| 09/12/2024 | $69.22 | $68.92 (-0.43%) | $69.48 | $68.28 | 62,249 | $1.11 B |
| 09/11/2024 | $66.97 | $68.31 (2%) | $68.55 | $65.66 | 97,619 | $1.10 B |
| 09/10/2024 | $67.04 | $66.79 (-0.37%) | $67.52 | $66.25 | 82,100 | $1.07 B |
| 09/09/2024 | $67.98 | $67.17 (-1.19%) | $68.61 | $67.17 | 72,200 | $1.08 B |
| 09/06/2024 | $69.12 | $68.13 (-1.43%) | $70.42 | $67.52 | 64,147 | $1.09 B |
| 09/05/2024 | $69.69 | $69.45 (-0.34%) | $70.56 | $69.10 | 76,816 | $1.12 B |
| 09/04/2024 | $69.97 | $69.25 (-1.03%) | $71.47 | $68.90 | 94,600 | $1.11 B |
| 09/03/2024 | $73.75 | $70.39 (-4.56%) | $74.22 | $69.85 | 139,817 | $1.13 B |
| 08/30/2024 | $74.83 | $74.55 (-0.37%) | $74.83 | $73.83 | 133,100 | $1.20 B |
| 08/29/2024 | $74.33 | $74.24 (-0.12%) | $75.55 | $73.09 | 102,157 | $1.19 B |
| 08/28/2024 | $74.45 | $73.46 (-1.33%) | $74.45 | $73.44 | 79,938 | $1.18 B |
| 08/27/2024 | $73.97 | $75.17 (1.62%) | $76.18 | $73.97 | 100,532 | $1.21 B |
| 08/26/2024 | $75.11 | $74.26 (-1.13%) | $75.79 | $74.00 | 67,400 | $1.19 B |
| 08/23/2024 | $71.59 | $74.30 (3.79%) | $74.42 | $71.02 | 87,406 | $1.19 B |
| 08/22/2024 | $71.85 | $70.82 (-1.43%) | $71.85 | $70.61 | 60,748 | $1.14 B |
| 08/21/2024 | $70.85 | $72.20 (1.91%) | $72.37 | $69.86 | 108,012 | $1.16 B |
| 08/20/2024 | $71.15 | $70.00 (-1.62%) | $71.57 | $69.64 | 81,311 | $1.13 B |
| 08/19/2024 | $70.22 | $70.75 (0.75%) | $71.74 | $69.00 | 99,700 | $1.14 B |
| 08/16/2024 | $69.92 | $69.72 (-0.29%) | $70.46 | $69.41 | 112,003 | $1.12 B |
| 08/15/2024 | $69.99 | $70.25 (0.37%) | $71.27 | $69.55 | 89,178 | $1.13 B |
| 08/14/2024 | $68.71 | $67.98 (-1.06%) | $68.96 | $67.50 | 103,000 | $1.09 B |
| 08/13/2024 | $68.34 | $68.76 (0.61%) | $69.53 | $67.90 | 115,432 | $1.11 B |
| 08/12/2024 | $68.06 | $67.88 (-0.26%) | $68.61 | $67.41 | 86,800 | $1.09 B |
| 08/09/2024 | $68.11 | $68.06 (-0.07%) | $68.82 | $66.77 | 95,831 | $1.09 B |
| 08/08/2024 | $67.42 | $67.70 (0.42%) | $68.44 | $66.79 | 136,503 | $1.09 B |
| 08/07/2024 | $69.27 | $66.36 (-4.2%) | $69.30 | $66.15 | 127,900 | $1.07 B |
| 08/06/2024 | $69.14 | $67.88 (-1.82%) | $69.52 | $67.47 | 159,000 | $1.09 B |
| 08/05/2024 | $66.64 | $69.11 (3.71%) | $69.11 | $64.66 | 170,419 | $1.11 B |
| 08/02/2024 | $72.38 | $70.02 (-3.26%) | $72.54 | $69.53 | 186,600 | $1.13 B |
| 08/01/2024 | $78.70 | $74.85 (-4.89%) | $80.28 | $73.44 | 253,925 | $1.20 B |
| 07/31/2024 | $79.44 | $78.69 (-0.94%) | $81.50 | $78.16 | 220,200 | $1.26 B |
| 07/30/2024 | $78.20 | $78.41 (0.27%) | $78.95 | $76.70 | 243,500 | $1.26 B |
| 07/29/2024 | $77.42 | $76.48 (-1.21%) | $77.56 | $75.94 | 247,840 | $1.23 B |
| 07/26/2024 | $78.58 | $77.76 (-1.04%) | $78.86 | $75.33 | 257,705 | $1.25 B |
| 07/25/2024 | $85.00 | $78.06 (-8.16%) | $85.00 | $77.01 | 407,400 | $1.25 B |
| 07/24/2024 | $96.43 | $92.79 (-3.77%) | $96.43 | $92.08 | 165,688 | $1.49 B |
| 07/23/2024 | $95.08 | $97.21 (2.24%) | $97.27 | $92.99 | 169,911 | $1.56 B |
| 07/22/2024 | $92.69 | $95.42 (2.95%) | $95.64 | $91.66 | 147,532 | $1.53 B |
| 07/19/2024 | $95.62 | $92.94 (-2.8%) | $95.97 | $92.54 | 89,765 | $1.49 B |
| 07/18/2024 | $97.29 | $96.04 (-1.28%) | $98.50 | $94.93 | 194,015 | $1.54 B |
| 07/17/2024 | $98.84 | $98.20 (-0.65%) | $100.07 | $97.56 | 145,627 | $1.57 B |
| 07/16/2024 | $95.38 | $99.35 (4.16%) | $99.51 | $94.49 | 140,466 | $1.59 B |
| 07/15/2024 | $93.55 | $95.38 (1.96%) | $96.49 | $93.55 | 110,803 | $1.53 B |
| 07/12/2024 | $93.96 | $93.49 (-0.5%) | $94.92 | $92.07 | 154,517 | $1.50 B |
| 07/11/2024 | $92.77 | $91.24 (-1.65%) | $92.83 | $90.48 | 133,604 | $1.46 B |
| 07/10/2024 | $89.61 | $90.19 (0.65%) | $90.56 | $89.00 | 100,820 | $1.45 B |
| 07/09/2024 | $90.34 | $89.27 (-1.18%) | $91.30 | $88.60 | 176,451 | $1.43 B |
| 07/08/2024 | $87.94 | $90.44 (2.84%) | $90.64 | $87.94 | 152,850 | $1.45 B |
| 07/05/2024 | $91.19 | $87.56 (-3.98%) | $91.19 | $87.34 | 86,647 | $1.40 B |
| 07/03/2024 | $88.74 | $90.98 (2.52%) | $90.99 | $88.74 | 64,486 | $1.46 B |
| 07/02/2024 | $87.39 | $88.25 (0.98%) | $88.35 | $87.12 | 57,759 | $1.41 B |
| 07/01/2024 | $88.24 | $87.27 (-1.1%) | $89.52 | $86.65 | 109,641 | $1.40 B |