-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
+13.56% -
3 MONTH PERFORMANCE
+11.22% -
6 MONTH PERFORMANCE
-20.04% -
YEAR-TO-DATE PERFORMANCE
+12.80% -
1 YEAR PERFORMANCE
+34.89%
Kaiser Aluminum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $80.22 | $80.24 (0.02%) | $80.58 | $79.61 | 60,887 | $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 |
| 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 |