Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
75.74
+0.14 (0.19%)
Sep 4, 2025, 3:35 PM - Market open
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 75.36 | 76.02 | 74.41 | 75.31 | - | -0.38% | 23,944 |
| Sep 3, 2025 | 75.96 | 76.15 | 74.53 | 75.60 | 75.60 | -1.19% | 76,568 |
| Sep 2, 2025 | 76.52 | 76.88 | 75.23 | 76.51 | 76.51 | -1.75% | 91,315 |
| Aug 29, 2025 | 78.50 | 78.71 | 77.53 | 77.87 | 77.87 | -0.80% | 64,089 |
| Aug 28, 2025 | 79.30 | 79.49 | 77.73 | 78.50 | 78.50 | -0.25% | 82,543 |
| Aug 27, 2025 | 78.62 | 79.13 | 78.02 | 78.70 | 78.70 | -0.77% | 57,746 |
| Aug 26, 2025 | 78.38 | 79.86 | 78.38 | 79.31 | 79.31 | 0.93% | 82,560 |
| Aug 25, 2025 | 79.29 | 80.30 | 78.44 | 78.58 | 78.58 | -1.24% | 67,761 |
| Aug 22, 2025 | 75.83 | 80.37 | 75.51 | 79.57 | 79.57 | 5.00% | 183,910 |
| Aug 21, 2025 | 74.40 | 76.31 | 74.00 | 75.78 | 75.78 | 1.58% | 93,249 |
| Aug 20, 2025 | 74.78 | 75.12 | 73.72 | 74.60 | 74.60 | -0.39% | 50,776 |
| Aug 19, 2025 | 74.11 | 74.92 | 73.98 | 74.90 | 74.90 | 0.60% | 47,404 |
| Aug 18, 2025 | 74.67 | 75.22 | 73.81 | 74.45 | 74.45 | -1.13% | 65,714 |
| Aug 15, 2025 | 75.96 | 75.96 | 74.59 | 75.30 | 75.30 | -0.32% | 107,858 |
| Aug 14, 2025 | 76.01 | 76.60 | 74.38 | 75.54 | 75.54 | -1.65% | 84,785 |
| Aug 13, 2025 | 75.52 | 77.32 | 75.11 | 76.81 | 76.81 | 2.80% | 136,737 |
| Aug 12, 2025 | 73.64 | 75.05 | 72.99 | 74.72 | 74.72 | 3.15% | 79,329 |
| Aug 11, 2025 | 73.54 | 74.17 | 71.44 | 72.44 | 72.44 | -2.02% | 89,140 |
| Aug 8, 2025 | 74.01 | 75.35 | 73.77 | 73.93 | 73.93 | 0.46% | 89,222 |
| Aug 7, 2025 | 74.00 | 74.54 | 71.96 | 73.59 | 73.59 | 0.63% | 144,693 |
| Aug 6, 2025 | 74.77 | 74.77 | 73.00 | 73.13 | 73.13 | -0.85% | 121,772 |
| Aug 5, 2025 | 73.38 | 74.23 | 72.38 | 73.76 | 73.76 | 1.15% | 148,927 |
| Aug 4, 2025 | 74.65 | 74.65 | 72.50 | 72.92 | 72.92 | -1.26% | 139,576 |
| Aug 1, 2025 | 75.55 | 76.15 | 73.72 | 73.85 | 73.85 | -4.48% | 123,972 |
| Jul 31, 2025 | 76.49 | 77.57 | 75.07 | 77.31 | 77.31 | -0.71% | 267,793 |
| Jul 30, 2025 | 79.78 | 80.93 | 77.63 | 77.86 | 77.86 | -2.20% | 165,862 |
| Jul 29, 2025 | 83.01 | 83.47 | 79.50 | 79.61 | 79.61 | -3.22% | 149,143 |
| Jul 28, 2025 | 83.00 | 84.00 | 81.86 | 82.26 | 82.26 | -0.78% | 136,038 |
| Jul 25, 2025 | 86.45 | 86.89 | 82.82 | 82.91 | 82.91 | -5.91% | 185,162 |
| Jul 24, 2025 | 97.00 | 97.00 | 87.42 | 88.12 | 87.31 | -4.88% | 233,970 |
| Jul 23, 2025 | 93.48 | 93.56 | 91.40 | 92.64 | 91.79 | 0.23% | 151,002 |
| Jul 22, 2025 | 92.18 | 93.47 | 91.85 | 92.43 | 91.58 | 0.98% | 111,541 |
| Jul 21, 2025 | 90.64 | 92.61 | 90.37 | 91.53 | 90.69 | 2.06% | 119,561 |
| Jul 18, 2025 | 91.07 | 91.30 | 89.21 | 89.68 | 88.86 | -0.47% | 136,117 |
| Jul 17, 2025 | 87.69 | 90.84 | 87.69 | 90.10 | 89.27 | 1.99% | 110,113 |
| Jul 16, 2025 | 87.75 | 88.95 | 85.87 | 88.34 | 87.53 | 0.84% | 142,428 |
| Jul 15, 2025 | 88.94 | 89.04 | 87.32 | 87.61 | 86.80 | -1.21% | 134,806 |
| Jul 14, 2025 | 87.67 | 88.94 | 86.50 | 88.68 | 87.86 | 0.23% | 145,474 |
| Jul 11, 2025 | 88.37 | 89.65 | 87.69 | 88.48 | 87.67 | -0.95% | 146,655 |
| Jul 10, 2025 | 87.54 | 89.67 | 87.49 | 89.33 | 88.51 | 2.65% | 98,409 |
| Jul 9, 2025 | 86.94 | 87.36 | 86.14 | 87.02 | 86.22 | 0.90% | 88,706 |
| Jul 8, 2025 | 83.50 | 86.85 | 83.50 | 86.24 | 85.45 | 3.68% | 135,986 |
| Jul 7, 2025 | 83.53 | 85.01 | 82.85 | 83.18 | 82.42 | -2.87% | 84,519 |
| Jul 3, 2025 | 84.19 | 85.96 | 82.71 | 85.64 | 84.85 | 1.75% | 67,310 |
| Jul 2, 2025 | 82.78 | 84.60 | 82.78 | 84.17 | 83.40 | 2.36% | 136,770 |
| Jul 1, 2025 | 79.70 | 83.41 | 79.44 | 82.23 | 81.47 | 2.92% | 176,067 |
| Jun 30, 2025 | 81.04 | 81.45 | 79.86 | 79.90 | 79.17 | -1.30% | 217,076 |
| Jun 27, 2025 | 80.31 | 81.90 | 78.85 | 80.95 | 80.21 | 1.24% | 320,747 |
| Jun 26, 2025 | 77.36 | 80.27 | 77.14 | 79.96 | 79.22 | 4.30% | 98,948 |
| Jun 25, 2025 | 76.64 | 77.31 | 75.76 | 76.66 | 75.96 | -0.36% | 65,049 |