5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+31.77%
6 MONTH PERFORMANCE
+49.90%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
+72.46%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $125.00 | $123.31 (-1.35%) | $125.44 | $122.56 | 150.41 K | $2.01 B |
| 01/27/2026 | $122.53 | $123.01 (0.39%) | $124.99 | $119.82 | 123.90 K | $1.99 B |
| 01/26/2026 | $128.95 | $123.52 (-4.21%) | $128.95 | $123.33 | 152.61 K | $2.00 B |
| 01/23/2026 | $130.21 | $127.41 (-2.15%) | $130.21 | $125.62 | 140.55 K | $2.06 B |
| 01/22/2026 | $134.18 | $131.21 (-2.21%) | $135.48 | $131.07 | 143.69 K | $2.12 B |
| 01/21/2026 | $129.44 | $133.16 (2.87%) | $133.19 | $129.04 | 173.11 K | $2.16 B |
| 01/20/2026 | $126.31 | $127.59 (1.01%) | $129.43 | $125.14 | 113.00 K | $2.07 B |
| 01/16/2026 | $130.23 | $128.24 (-1.53%) | $130.77 | $126.05 | 162.36 K | $2.08 B |
| 01/15/2026 | $127.11 | $131.22 (3.23%) | $132.54 | $125.86 | 152.80 K | $2.12 B |
| 01/14/2026 | $126.24 | $127.66 (1.12%) | $128.60 | $125.96 | 121.83 K | $2.07 B |
| 01/13/2026 | $126.37 | $126.39 (0.02%) | $127.62 | $124.00 | 146.00 K | $2.05 B |
| 01/12/2026 | $123.40 | $126.82 (2.77%) | $127.24 | $123.04 | 150.30 K | $2.05 B |
| 01/09/2026 | $122.81 | $123.07 (0.21%) | $124.67 | $122.20 | 153.70 K | $1.99 B |
| 01/08/2026 | $121.02 | $122.60 (1.31%) | $124.48 | $119.01 | 201.58 K | $1.99 B |
| 01/07/2026 | $120.89 | $122.80 (1.58%) | $123.00 | $119.29 | 191.29 K | $1.99 B |
| 01/06/2026 | $121.59 | $122.33 (0.61%) | $123.38 | $120.33 | 306.40 K | $1.98 B |
| 01/05/2026 | $121.00 | $120.87 (-0.11%) | $124.27 | $120.66 | 227.02 K | $1.96 B |
| 01/02/2026 | $116.31 | $120.30 (3.43%) | $120.43 | $115.16 | 191.16 K | $1.95 B |
| 12/31/2025 | $118.48 | $114.86 (-3.06%) | $118.48 | $114.83 | 135.78 K | $1.86 B |
| 12/30/2025 | $118.86 | $118.11 (-0.63%) | $119.13 | $117.56 | 174.63 K | $1.91 B |
| 12/29/2025 | $116.21 | $117.88 (1.44%) | $118.33 | $115.10 | 179.10 K | $1.91 B |
| 12/26/2025 | $117.29 | $117.55 (0.22%) | $118.27 | $116.26 | 104.41 K | $1.90 B |
| 12/24/2025 | $116.74 | $116.86 (0.1%) | $117.58 | $115.92 | 76.90 K | $1.89 B |
| 12/23/2025 | $116.25 | $116.64 (0.34%) | $117.72 | $115.89 | 169.22 K | $1.89 B |
| 12/22/2025 | $115.91 | $116.06 (0.13%) | $118.07 | $115.20 | 183.82 K | $1.88 B |
| 12/19/2025 | $112.35 | $114.12 (1.58%) | $115.33 | $112.13 | 609.11 K | $1.85 B |
| 12/18/2025 | $111.10 | $112.35 (1.13%) | $113.55 | $110.42 | 250.80 K | $1.82 B |
| 12/17/2025 | $111.79 | $111.08 (-0.64%) | $113.52 | $109.57 | 219.65 K | $1.80 B |
| 12/16/2025 | $108.60 | $111.79 (2.94%) | $112.44 | $108.27 | 280.44 K | $1.81 B |
| 12/15/2025 | $109.13 | $109.91 (0.71%) | $110.20 | $106.13 | 201.10 K | $1.78 B |
| 12/12/2025 | $109.93 | $108.79 (-1.04%) | $110.94 | $108.35 | 175.80 K | $1.76 B |
| 12/11/2025 | $106.36 | $109.53 (2.98%) | $110.24 | $106.36 | 185.47 K | $1.77 B |
| 12/10/2025 | $103.75 | $106.43 (2.58%) | $107.81 | $103.75 | 254.44 K | $1.72 B |
| 12/09/2025 | $100.81 | $103.90 (3.07%) | $104.77 | $100.42 | 159.50 K | $1.68 B |
| 12/08/2025 | $104.77 | $102.20 (-2.45%) | $105.97 | $101.66 | 186.00 K | $1.65 B |
| 12/05/2025 | $106.25 | $104.62 (-1.53%) | $106.25 | $103.40 | 160.50 K | $1.69 B |
| 12/04/2025 | $103.16 | $106.25 (3%) | $106.47 | $101.78 | 287.85 K | $1.72 B |
| 12/03/2025 | $99.37 | $104.09 (4.75%) | $106.16 | $99.37 | 284.20 K | $1.69 B |
| 12/02/2025 | $96.64 | $98.30 (1.72%) | $99.71 | $94.21 | 193.34 K | $1.59 B |
| 12/01/2025 | $96.50 | $96.55 (0.05%) | $97.30 | $95.60 | 137.80 K | $1.56 B |
| 11/28/2025 | $95.60 | $96.05 (0.47%) | $96.51 | $95.29 | 65.30 K | $1.56 B |
| 11/26/2025 | $95.38 | $95.81 (0.45%) | $96.83 | $94.93 | 179.46 K | $1.55 B |
| 11/25/2025 | $93.48 | $95.17 (1.81%) | $96.44 | $93.48 | 150.74 K | $1.54 B |
| 11/24/2025 | $91.31 | $93.08 (1.94%) | $94.13 | $91.00 | 111.90 K | $1.51 B |
| 11/21/2025 | $89.65 | $91.80 (2.4%) | $92.01 | $88.58 | 192.20 K | $1.49 B |
| 11/20/2025 | $91.74 | $89.62 (-2.31%) | $92.39 | $88.92 | 121.45 K | $1.45 B |
| 11/19/2025 | $89.69 | $90.07 (0.42%) | $91.11 | $88.84 | 118.01 K | $1.46 B |
| 11/18/2025 | $89.25 | $89.74 (0.55%) | $91.39 | $88.00 | 99.30 K | $1.45 B |
| 11/17/2025 | $91.16 | $91.50 (0.37%) | $92.76 | $89.01 | 149.64 K | $1.48 B |
| 11/14/2025 | $91.73 | $91.22 (-0.56%) | $92.51 | $89.57 | 154.50 K | $1.48 B |
| 11/13/2025 | $95.16 | $93.58 (-1.66%) | $95.80 | $92.05 | 159.00 K | $1.52 B |
| 11/12/2025 | $94.03 | $95.09 (1.13%) | $96.08 | $94.03 | 130.23 K | $1.54 B |
| 11/11/2025 | $94.62 | $93.21 (-1.49%) | $95.97 | $92.61 | 130.90 K | $1.51 B |
| 11/10/2025 | $96.49 | $95.29 (-1.24%) | $97.63 | $94.53 | 152.53 K | $1.54 B |
| 11/07/2025 | $90.90 | $94.53 (3.99%) | $94.92 | $90.89 | 171.01 K | $1.53 B |
| 11/06/2025 | $93.51 | $91.72 (-1.91%) | $94.57 | $91.60 | 127.30 K | $1.49 B |
| 11/05/2025 | $90.49 | $92.56 (2.29%) | $92.91 | $90.37 | 133.71 K | $1.50 B |
| 11/04/2025 | $91.13 | $91.25 (0.13%) | $93.11 | $88.99 | 172.04 K | $1.48 B |
| 11/03/2025 | $91.75 | $93.31 (1.7%) | $93.91 | $90.80 | 187.61 K | $1.51 B |
| 10/31/2025 | $89.36 | $90.53 (1.31%) | $91.63 | $87.89 | 185.94 K | $1.47 B |
| 10/30/2025 | $91.73 | $88.63 (-3.38%) | $91.88 | $87.93 | 209.53 K | $1.44 B |
| 10/29/2025 | $93.58 | $92.63 (-1.02%) | $95.97 | $92.00 | 190.10 K | $1.50 B |
| 10/28/2025 | $93.38 | $93.58 (0.21%) | $94.38 | $92.30 | 306.00 K | $1.52 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.
