Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	77.36	80.27	77.14	79.96	79.96	4.30%	98,948
Jun 25, 2025	76.64	77.31	75.76	76.66	76.66	-0.36%	65,049
Jun 24, 2025	77.47	77.75	76.57	76.94	76.94	0.48%	88,317
Jun 23, 2025	74.76	76.58	74.10	76.57	76.57	2.42%	116,889
Jun 20, 2025	76.29	76.51	73.80	74.76	74.76	-0.61%	402,285
Jun 18, 2025	76.36	77.09	74.72	75.22	75.22	-1.83%	119,225
Jun 17, 2025	75.91	78.54	75.85	76.62	76.62	0.51%	87,551
Jun 16, 2025	77.47	77.82	75.25	76.23	76.23	-0.05%	107,811
Jun 13, 2025	76.85	77.70	75.90	76.27	76.27	-2.02%	89,854
Jun 12, 2025	76.63	78.22	76.63	77.84	77.84	-0.46%	84,422
Jun 11, 2025	79.54	79.54	76.32	78.20	78.20	-1.55%	113,842
Jun 10, 2025	79.24	79.96	78.43	79.44	79.44	0.56%	156,176
Jun 9, 2025	78.72	80.18	77.19	78.99	78.99	1.06%	81,242
Jun 6, 2025	78.49	79.67	78.02	78.17	78.17	0.75%	64,878
Jun 5, 2025	77.78	78.28	76.27	77.58	77.58	0.34%	79,833
Jun 4, 2025	77.44	77.89	76.59	77.32	77.32	0.61%	68,261
Jun 3, 2025	75.60	77.39	74.49	76.85	76.85	1.68%	94,858
Jun 2, 2025	73.65	76.54	73.62	75.58	75.58	4.12%	129,221
May 30, 2025	73.08	73.09	71.85	72.59	72.59	-0.75%	96,215
May 29, 2025	73.33	73.75	72.00	73.14	73.14	0.14%	97,202
May 28, 2025	72.40	73.35	71.47	73.04	73.04	0.05%	123,971
May 27, 2025	71.13	73.02	70.40	73.00	73.00	4.51%	93,901
May 23, 2025	68.23	70.29	68.22	69.85	69.85	0.09%	104,109
May 22, 2025	70.23	70.44	68.27	69.79	69.79	-0.99%	111,369
May 21, 2025	71.40	72.00	69.50	70.49	70.49	-2.62%	137,961
May 20, 2025	72.21	73.00	71.41	72.39	72.39	-0.49%	57,389
May 19, 2025	71.26	72.79	71.04	72.75	72.75	0.25%	103,405
May 16, 2025	71.50	72.71	70.50	72.57	72.57	1.23%	143,873
May 15, 2025	70.36	71.83	70.18	71.69	71.69	1.01%	81,279
May 14, 2025	70.88	72.35	70.76	70.97	70.97	-0.60%	106,858
May 13, 2025	71.89	72.78	70.89	71.40	71.40	-0.27%	100,124
May 12, 2025	71.43	72.15	70.11	71.59	71.59	5.78%	133,784
May 9, 2025	69.13	69.54	66.59	67.68	67.68	-1.07%	126,452
May 8, 2025	67.66	69.39	67.16	68.41	68.41	2.83%	116,828
May 7, 2025	67.60	68.19	65.69	66.53	66.53	-1.64%	158,187
May 6, 2025	68.63	68.71	66.89	67.64	67.64	-1.96%	135,247
May 5, 2025	68.66	69.68	67.97	68.99	68.99	-0.25%	151,258
May 2, 2025	67.06	69.48	66.45	69.16	69.16	3.84%	219,762
May 1, 2025	64.47	67.19	63.58	66.60	66.60	3.32%	144,851
Apr 30, 2025	62.45	64.76	61.84	64.46	64.46	-0.31%	211,004
Apr 29, 2025	63.66	65.29	62.80	64.66	64.66	0.43%	327,053
Apr 28, 2025	61.61	64.60	60.22	64.38	64.38	6.13%	315,766
Apr 25, 2025	60.50	61.62	57.63	60.66	60.66	-2.82%	222,209
Apr 24, 2025	53.96	63.14	53.33	62.42	61.64	5.94%	472,867
Apr 23, 2025	57.57	59.94	57.40	58.92	58.18	5.31%	280,053
Apr 22, 2025	54.10	56.37	53.95	55.95	55.25	4.29%	170,335
Apr 21, 2025	53.83	54.72	52.53	53.65	52.98	-0.39%	232,550
Apr 17, 2025	55.16	55.37	53.60	53.86	53.19	-1.08%	138,377
Apr 16, 2025	54.09	55.61	53.65	54.45	53.77	-0.29%	126,439
Apr 15, 2025	54.80	56.74	53.84	54.61	53.93	-0.75%	251,898