Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
78.10
+0.52 (0.67%)
At close: Jun 6, 2025, 4:00 PM
76.91
-1.19 (-1.52%)
After-hours: Jun 6, 2025, 4:33 PM EDT
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 55.74 | 56.95 | 54.42 | 55.02 | 54.33 | -0.86% | 250,810 |
| Apr 11, 2025 | 53.50 | 55.94 | 53.00 | 55.50 | 54.80 | 6.18% | 202,285 |
| Apr 10, 2025 | 53.36 | 53.84 | 50.43 | 52.27 | 51.62 | -4.65% | 159,995 |
| Apr 9, 2025 | 49.83 | 55.95 | 48.53 | 54.82 | 54.13 | 9.18% | 360,605 |
| Apr 8, 2025 | 52.68 | 53.68 | 49.51 | 50.21 | 49.58 | -1.41% | 313,440 |
| Apr 7, 2025 | 48.68 | 52.83 | 47.93 | 50.93 | 50.29 | 0.35% | 329,656 |
| Apr 4, 2025 | 51.42 | 51.50 | 46.81 | 50.75 | 50.11 | -4.98% | 399,463 |
| Apr 3, 2025 | 57.80 | 57.80 | 53.30 | 53.41 | 52.74 | -10.67% | 261,815 |
| Apr 2, 2025 | 58.99 | 60.24 | 58.75 | 59.79 | 59.04 | 0.37% | 186,167 |
| Apr 1, 2025 | 60.51 | 60.51 | 59.00 | 59.57 | 58.82 | -1.73% | 211,733 |
| Mar 31, 2025 | 60.80 | 62.22 | 58.84 | 60.62 | 59.86 | -2.37% | 186,012 |
| Mar 28, 2025 | 65.00 | 65.29 | 61.62 | 62.09 | 61.31 | -4.34% | 123,406 |
| Mar 27, 2025 | 65.00 | 65.79 | 64.13 | 64.91 | 64.10 | -0.72% | 131,158 |