5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
+5.79%
6 MONTH PERFORMANCE
-10.69%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-25.78%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $73.08 | $72.59 (-0.67%) | $73.09 | $71.85 | 96.22 K | $1.17 B |
| 05/29/2025 | $73.33 | $73.14 (-0.26%) | $73.75 | $72.00 | 97.20 K | $1.18 B |
| 05/28/2025 | $72.40 | $73.04 (0.88%) | $73.35 | $71.47 | 124.00 K | $1.18 B |
| 05/27/2025 | $71.13 | $73.00 (2.63%) | $73.02 | $70.40 | 93.90 K | $1.18 B |
| 05/23/2025 | $68.23 | $69.85 (2.37%) | $70.29 | $68.22 | 104.11 K | $1.13 B |
| 05/22/2025 | $70.23 | $69.79 (-0.63%) | $70.44 | $68.27 | 111.40 K | $1.12 B |
| 05/21/2025 | $71.40 | $70.49 (-1.27%) | $72.00 | $69.50 | 138.00 K | $1.14 B |
| 05/20/2025 | $72.21 | $72.39 (0.25%) | $73.00 | $71.41 | 57.40 K | $1.17 B |
| 05/19/2025 | $71.26 | $72.75 (2.09%) | $72.79 | $71.04 | 103.41 K | $1.17 B |
| 05/16/2025 | $71.50 | $72.57 (1.5%) | $72.71 | $70.50 | 143.90 K | $1.17 B |
| 05/15/2025 | $70.36 | $71.69 (1.89%) | $71.83 | $70.18 | 81.30 K | $1.16 B |
| 05/14/2025 | $70.88 | $70.97 (0.13%) | $72.35 | $70.76 | 106.90 K | $1.14 B |
| 05/13/2025 | $71.89 | $71.40 (-0.68%) | $72.78 | $70.89 | 100.12 K | $1.15 B |
| 05/12/2025 | $71.43 | $71.59 (0.22%) | $72.15 | $70.11 | 133.80 K | $1.15 B |
| 05/09/2025 | $69.13 | $67.68 (-2.1%) | $69.54 | $66.59 | 126.50 K | $1.09 B |
| 05/08/2025 | $67.66 | $68.41 (1.11%) | $69.39 | $67.16 | 116.83 K | $1.10 B |
| 05/07/2025 | $67.60 | $66.53 (-1.58%) | $68.19 | $65.69 | 158.20 K | $1.07 B |
| 05/06/2025 | $68.63 | $67.64 (-1.44%) | $68.71 | $66.89 | 135.25 K | $1.09 B |
| 05/05/2025 | $68.66 | $68.99 (0.48%) | $69.68 | $67.97 | 151.30 K | $1.11 B |
| 05/02/2025 | $67.06 | $69.16 (3.13%) | $69.48 | $66.45 | 219.80 K | $1.11 B |
| 05/01/2025 | $64.47 | $66.60 (3.3%) | $67.19 | $63.58 | 144.90 K | $1.07 B |
| 04/30/2025 | $62.45 | $64.46 (3.22%) | $64.76 | $61.84 | 211.00 K | $1.04 B |
| 04/29/2025 | $63.66 | $64.66 (1.57%) | $65.29 | $62.80 | 327.05 K | $1.04 B |
| 04/28/2025 | $61.61 | $64.38 (4.5%) | $64.60 | $60.22 | 315.77 K | $1.04 B |
| 04/25/2025 | $60.50 | $60.66 (0.26%) | $61.62 | $57.63 | 222.21 K | $977.60 M |
| 04/24/2025 | $53.96 | $62.42 (15.68%) | $63.14 | $53.33 | 472.90 K | $1.01 B |
| 04/23/2025 | $57.57 | $58.92 (2.34%) | $59.94 | $57.40 | 280.10 K | $949.55 M |
| 04/22/2025 | $54.10 | $55.95 (3.42%) | $56.37 | $53.95 | 170.34 K | $901.69 M |
| 04/21/2025 | $53.83 | $53.65 (-0.33%) | $54.72 | $52.53 | 232.60 K | $864.62 M |
| 04/17/2025 | $55.16 | $53.86 (-2.36%) | $55.37 | $53.60 | 138.38 K | $866.55 M |
| 04/16/2025 | $54.09 | $54.45 (0.67%) | $55.61 | $53.65 | 126.44 K | $876.05 M |
| 04/15/2025 | $54.80 | $54.61 (-0.35%) | $56.74 | $53.84 | 251.90 K | $878.62 M |
| 04/14/2025 | $55.74 | $55.02 (-1.29%) | $56.95 | $54.42 | 250.81 K | $885.22 M |
| 04/11/2025 | $53.50 | $55.50 (3.74%) | $55.94 | $53.00 | 202.30 K | $892.94 M |
| 04/10/2025 | $53.36 | $52.27 (-2.04%) | $53.84 | $50.43 | 160.00 K | $840.97 M |
| 04/09/2025 | $49.83 | $54.82 (10.01%) | $55.95 | $48.53 | 360.61 K | $882.00 M |
| 04/08/2025 | $52.68 | $50.21 (-4.69%) | $53.68 | $49.51 | 313.44 K | $807.83 M |
| 04/07/2025 | $48.68 | $50.93 (4.62%) | $52.83 | $47.93 | 329.66 K | $819.41 M |
| 04/04/2025 | $51.42 | $50.75 (-1.3%) | $51.50 | $46.81 | 399.50 K | $816.52 M |
| 04/03/2025 | $57.80 | $53.41 (-7.6%) | $57.80 | $53.30 | 261.82 K | $859.31 M |
| 04/02/2025 | $58.99 | $59.79 (1.36%) | $60.24 | $58.75 | 186.17 K | $961.96 M |
| 04/01/2025 | $60.51 | $59.57 (-1.55%) | $60.51 | $59.00 | 211.73 K | $958.42 M |
| 03/31/2025 | $60.80 | $60.62 (-0.3%) | $62.22 | $58.84 | 186.01 K | $975.32 M |
| 03/28/2025 | $65.00 | $62.09 (-4.48%) | $65.29 | $61.62 | 123.41 K | $998.97 M |
| 03/27/2025 | $65.00 | $64.91 (-0.14%) | $65.79 | $64.13 | 131.20 K | $1.04 B |
| 03/26/2025 | $67.59 | $65.38 (-3.27%) | $67.77 | $65.20 | 114.00 K | $1.05 B |
| 03/25/2025 | $67.35 | $66.54 (-1.2%) | $68.25 | $66.42 | 94.90 K | $1.07 B |
| 03/24/2025 | $67.37 | $67.39 (0.03%) | $68.80 | $67.20 | 101.31 K | $1.08 B |
| 03/21/2025 | $68.72 | $66.28 (-3.55%) | $68.72 | $66.14 | 287.15 K | $1.07 B |
| 03/20/2025 | $69.58 | $69.14 (-0.63%) | $70.43 | $69.05 | 72.44 K | $1.11 B |
| 03/19/2025 | $69.84 | $70.42 (0.83%) | $71.27 | $69.61 | 102.73 K | $1.13 B |
| 03/18/2025 | $70.49 | $70.21 (-0.4%) | $70.66 | $69.45 | 88.00 K | $1.13 B |
| 03/17/2025 | $70.44 | $70.40 (-0.06%) | $71.68 | $69.17 | 130.52 K | $1.13 B |
| 03/14/2025 | $69.50 | $70.33 (1.19%) | $70.71 | $68.10 | 95.50 K | $1.13 B |
| 03/13/2025 | $67.13 | $69.17 (3.04%) | $69.44 | $67.10 | 124.30 K | $1.11 B |
| 03/12/2025 | $68.90 | $67.00 (-2.76%) | $68.90 | $66.94 | 93.35 K | $1.08 B |
| 03/11/2025 | $66.45 | $67.81 (2.05%) | $68.20 | $65.20 | 144.66 K | $1.09 B |
| 03/10/2025 | $67.90 | $65.49 (-3.55%) | $67.90 | $64.69 | 165.50 K | $1.05 B |
| 03/07/2025 | $67.23 | $68.75 (2.26%) | $69.42 | $66.91 | 80.40 K | $1.11 B |
| 03/06/2025 | $68.74 | $67.49 (-1.82%) | $68.77 | $66.51 | 198.55 K | $1.09 B |
| 03/05/2025 | $69.55 | $69.00 (-0.79%) | $70.67 | $68.23 | 118.20 K | $1.11 B |
| 03/04/2025 | $68.52 | $68.72 (0.29%) | $69.70 | $66.63 | 141.50 K | $1.11 B |
| 03/03/2025 | $71.19 | $68.62 (-3.61%) | $71.88 | $68.61 | 87.51 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
