Kaiser Aluminum Corporation (KALU) Charts

$77.23

$0.96 (1.26%)
Last update: 10:52 AM EST
Day's range
$76.49
Day's range
$77.82

5 DAY PERFORMANCE

-1.64%

1 MONTH PERFORMANCE

+5.99%

3 MONTH PERFORMANCE

+9.37%

6 MONTH PERFORMANCE

+0.79%

YEAR-TO-DATE PERFORMANCE

+9.46%

1 YEAR PERFORMANCE

-13.77%

Kaiser Aluminum Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $77.47 $76.98 (-0.63%) $77.82 $76.49 16.60 K
06/13/2025 $76.85 $76.27 (-0.75%) $77.69 $75.90 89.90 K $1.23 B
06/12/2025 $76.63 $77.84 (1.58%) $78.22 $76.63 84.42 K $1.25 B
06/11/2025 $79.54 $78.20 (-1.68%) $79.54 $76.32 113.84 K $1.26 B
06/10/2025 $79.24 $79.44 (0.25%) $79.96 $78.43 156.20 K $1.28 B
06/09/2025 $78.72 $78.99 (0.34%) $80.18 $77.19 81.24 K $1.27 B
06/06/2025 $78.49 $78.17 (-0.41%) $79.67 $78.02 64.90 K $1.26 B
06/05/2025 $77.78 $77.58 (-0.26%) $78.28 $76.27 79.83 K $1.25 B
06/04/2025 $77.44 $77.32 (-0.15%) $77.89 $76.59 68.30 K $1.25 B
06/03/2025 $75.60 $76.85 (1.65%) $77.39 $74.49 94.90 K $1.24 B
06/02/2025 $73.65 $75.58 (2.62%) $76.54 $73.61 129.22 K $1.22 B
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