5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
-14.81%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-2.04%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $68.31 | $69.78 (2.15%) | $71.15 | $68.31 | 352,566 | $1.12 B |
| 12/19/2024 | $72.01 | $69.36 (-3.68%) | $72.41 | $69.09 | 87,100 | $1.12 B |
| 12/18/2024 | $75.48 | $71.47 (-5.31%) | $75.72 | $70.85 | 118,700 | $1.15 B |
| 12/17/2024 | $75.42 | $75.18 (-0.32%) | $76.59 | $74.32 | 107,300 | $1.21 B |
| 12/16/2024 | $75.81 | $76.32 (0.67%) | $76.50 | $75.57 | 70,318 | $1.23 B |
| 12/13/2024 | $76.63 | $76.26 (-0.48%) | $77.54 | $75.13 | 92,219 | $1.23 B |
| 12/12/2024 | $78.11 | $77.41 (-0.9%) | $78.11 | $76.41 | 124,046 | $1.25 B |
| 12/11/2024 | $79.89 | $79.17 (-0.9%) | $80.17 | $78.19 | 99,314 | $1.27 B |
| 12/10/2024 | $81.37 | $79.24 (-2.62%) | $81.37 | $78.47 | 89,100 | $1.27 B |
| 12/09/2024 | $81.46 | $81.00 (-0.56%) | $84.59 | $80.76 | 68,037 | $1.30 B |
| 12/06/2024 | $82.41 | $80.50 (-2.32%) | $82.41 | $79.74 | 56,801 | $1.30 B |
| 12/05/2024 | $82.89 | $81.61 (-1.54%) | $82.89 | $80.82 | 53,700 | $1.31 B |
| 12/04/2024 | $83.13 | $82.63 (-0.6%) | $84.10 | $81.60 | 60,611 | $1.33 B |
| 12/03/2024 | $83.80 | $82.96 (-1%) | $83.80 | $81.09 | 55,920 | $1.33 B |
| 12/02/2024 | $81.89 | $83.22 (1.62%) | $83.55 | $81.06 | 76,145 | $1.34 B |
| 11/29/2024 | $82.66 | $81.28 (-1.67%) | $82.66 | $81.13 | 50,100 | $1.31 B |
| 11/27/2024 | $81.75 | $81.66 (-0.11%) | $82.56 | $81.40 | 60,113 | $1.31 B |
| 11/26/2024 | $83.08 | $81.68 (-1.69%) | $83.08 | $80.98 | 66,300 | $1.31 B |
| 11/25/2024 | $81.94 | $83.78 (2.25%) | $85.42 | $81.94 | 154,100 | $1.35 B |
| 11/22/2024 | $81.40 | $81.65 (0.31%) | $83.44 | $81.33 | 97,300 | $1.31 B |
| 11/21/2024 | $79.76 | $81.18 (1.78%) | $82.30 | $79.76 | 98,900 | $1.31 B |
| 11/20/2024 | $80.22 | $80.24 (0.02%) | $80.58 | $79.61 | 60,900 | $1.29 B |
| 11/19/2024 | $79.63 | $80.07 (0.55%) | $80.51 | $79.07 | 110,141 | $1.29 B |
| 11/18/2024 | $80.69 | $80.10 (-0.73%) | $80.91 | $79.98 | 76,337 | $1.29 B |
| 11/15/2024 | $82.70 | $80.63 (-2.5%) | $83.52 | $80.57 | 117,000 | $1.30 B |
| 11/14/2024 | $82.74 | $81.36 (-1.67%) | $83.56 | $80.32 | 109,300 | $1.31 B |
| 11/13/2024 | $83.57 | $81.80 (-2.12%) | $84.44 | $81.55 | 125,726 | $1.32 B |
| 11/12/2024 | $83.49 | $83.17 (-0.38%) | $84.18 | $82.03 | 166,322 | $1.34 B |
| 11/11/2024 | $85.24 | $84.57 (-0.79%) | $85.45 | $83.88 | 98,003 | $1.36 B |
| 11/08/2024 | $82.87 | $84.56 (2.04%) | $84.79 | $82.49 | 90,830 | $1.36 B |
| 11/07/2024 | $86.20 | $83.53 (-3.1%) | $86.20 | $83.21 | 136,500 | $1.34 B |
| 11/06/2024 | $83.96 | $86.20 (2.67%) | $86.49 | $82.56 | 283,045 | $1.39 B |
| 11/05/2024 | $77.32 | $78.48 (1.5%) | $78.59 | $76.31 | 145,618 | $1.26 B |
| 11/04/2024 | $75.55 | $77.37 (2.41%) | $77.69 | $74.87 | 152,600 | $1.24 B |
| 11/01/2024 | $74.99 | $75.60 (0.81%) | $75.92 | $74.26 | 120,900 | $1.22 B |
| 10/31/2024 | $76.70 | $74.26 (-3.18%) | $77.00 | $74.10 | 176,200 | $1.19 B |
| 10/30/2024 | $76.39 | $76.75 (0.47%) | $77.54 | $75.16 | 252,300 | $1.23 B |
| 10/29/2024 | $76.00 | $76.51 (0.67%) | $77.56 | $73.92 | 404,822 | $1.23 B |
| 10/28/2024 | $69.17 | $76.07 (9.98%) | $76.60 | $68.82 | 372,483 | $1.22 B |
| 10/25/2024 | $67.26 | $68.34 (1.61%) | $69.75 | $66.81 | 289,715 | $1.10 B |
| 10/24/2024 | $67.61 | $67.31 (-0.44%) | $68.31 | $63.44 | 564,944 | $1.08 B |
| 10/23/2024 | $70.97 | $67.55 (-4.82%) | $70.97 | $66.62 | 479,899 | $1.09 B |
| 10/22/2024 | $70.88 | $71.53 (0.92%) | $71.65 | $70.57 | 88,000 | $1.15 B |
| 10/21/2024 | $73.66 | $70.71 (-4%) | $73.66 | $70.55 | 95,700 | $1.14 B |
| 10/18/2024 | $74.06 | $73.42 (-0.86%) | $74.46 | $73.10 | 151,600 | $1.18 B |
| 10/17/2024 | $72.25 | $73.77 (2.1%) | $74.16 | $71.98 | 187,800 | $1.19 B |
| 10/16/2024 | $72.28 | $72.09 (-0.26%) | $72.99 | $71.77 | 125,706 | $1.16 B |
| 10/15/2024 | $71.42 | $71.57 (0.21%) | $72.33 | $71.41 | 96,600 | $1.15 B |
| 10/14/2024 | $70.82 | $72.21 (1.96%) | $72.64 | $70.82 | 83,149 | $1.16 B |
| 10/11/2024 | $72.40 | $71.54 (-1.19%) | $73.29 | $71.34 | 305,623 | $1.15 B |
| 10/10/2024 | $71.07 | $72.21 (1.6%) | $72.61 | $70.66 | 108,560 | $1.16 B |
| 10/09/2024 | $70.00 | $72.01 (2.87%) | $72.59 | $69.79 | 143,029 | $1.16 B |
| 10/08/2024 | $71.37 | $70.48 (-1.25%) | $71.37 | $69.51 | 105,300 | $1.13 B |
| 10/07/2024 | $71.71 | $71.87 (0.22%) | $72.30 | $71.16 | 70,334 | $1.16 B |
| 10/04/2024 | $71.72 | $71.80 (0.11%) | $72.31 | $71.17 | 74,600 | $1.15 B |
| 10/03/2024 | $71.11 | $70.49 (-0.87%) | $71.95 | $70.26 | 81,900 | $1.13 B |
| 10/02/2024 | $73.11 | $72.17 (-1.29%) | $73.11 | $71.66 | 61,117 | $1.16 B |
| 10/01/2024 | $72.80 | $73.04 (0.33%) | $73.54 | $71.98 | 74,702 | $1.17 B |
| 09/30/2024 | $72.35 | $72.52 (0.23%) | $72.60 | $71.44 | 90,012 | $1.17 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 |