Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
142.85
+0.81 (0.57%)
Apr 10, 2026, 12:13 PM EDT - Market open

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026143.30144.52142.45143.92-1.32%25,330
Apr 9, 2026137.46143.86136.67142.04142.043.17%193,392
Apr 8, 2026139.41140.00134.80137.68137.684.32%283,644
Apr 7, 2026130.67133.37129.81131.98131.981.22%213,964
Apr 6, 2026130.84131.36127.78130.39130.39-0.93%143,794
Apr 2, 2026126.19133.00126.02131.62131.620.47%280,859
Apr 1, 2026123.06131.62122.57131.01131.018.71%374,814
Mar 31, 2026117.37122.12116.07120.51120.515.12%175,667
Mar 30, 2026118.18121.19114.45114.64114.640.07%246,492
Mar 27, 2026113.15115.81112.70114.56114.56-0.27%113,873
Mar 26, 2026114.85116.74114.31114.87114.87-2.83%142,340
Mar 25, 2026116.20118.77115.09118.22118.223.74%234,309
Mar 24, 2026110.16114.10109.51113.96113.962.31%248,242
Mar 23, 2026111.15115.24111.00111.39111.394.06%210,920
Mar 20, 2026111.60113.34105.45107.04107.04-4.40%782,694
Mar 19, 2026112.82113.81108.94111.97111.97-3.21%303,397
Mar 18, 2026118.98118.98115.16115.68115.68-3.24%264,916
Mar 17, 2026120.61122.98119.45119.55119.550.80%178,837
Mar 16, 2026118.88121.41117.69118.60118.600.88%208,048
Mar 13, 2026122.72125.00116.73117.57117.57-2.83%209,157
Mar 12, 2026125.04127.75120.40121.00121.00-5.14%210,377
Mar 11, 2026125.08127.76123.33127.55127.551.97%159,420
Mar 10, 2026123.07128.24122.85125.09125.091.24%181,433
Mar 9, 2026119.56124.97118.51123.56123.560.71%174,311
Mar 6, 2026122.33124.37119.72122.69122.69-2.50%237,664
Mar 5, 2026128.45129.74125.10125.84125.84-3.76%184,094
Mar 4, 2026134.57136.73130.23130.76130.76-1.37%263,972
Mar 3, 2026132.61134.95126.01132.58132.58-1.76%166,253
Mar 2, 2026129.11135.35127.51134.96134.963.70%192,101
Feb 27, 2026130.07131.69128.17130.14130.14-0.70%199,931
Feb 26, 2026130.79131.50128.14131.06131.06-0.80%229,768
Feb 25, 2026130.78132.30128.44132.12132.122.84%204,758
Feb 24, 2026126.20130.66126.20128.47128.472.10%246,631
Feb 23, 2026125.69126.95117.00125.83125.83-2.47%415,733
Feb 20, 2026124.51129.16120.03129.02129.021.55%344,980
Feb 19, 2026123.01134.49120.00127.05127.05-8.85%490,853
Feb 18, 2026142.27146.98138.55139.38139.38-0.85%359,628
Feb 17, 2026138.35141.32133.73140.57140.570.11%216,981
Feb 13, 2026132.54140.44130.04140.41140.410.24%201,484
Feb 12, 2026146.68150.00138.51140.07140.07-3.21%206,764
Feb 11, 2026142.97145.63139.72144.71144.713.25%169,460
Feb 10, 2026141.51143.07138.92140.15140.15-1.61%136,461
Feb 9, 2026140.49144.93139.29142.44142.442.84%210,874
Feb 6, 2026133.00138.96133.00138.51138.515.72%298,698
Feb 5, 2026135.29136.99129.65131.01131.01-5.07%279,655
Feb 4, 2026140.24143.02137.60138.00138.00-0.62%220,645
Feb 3, 2026134.51139.72132.39138.86138.865.30%225,370
Feb 2, 2026121.89133.74120.49131.87131.877.54%287,735
Jan 30, 2026122.92125.47118.83122.62122.62-3.39%229,468
Jan 29, 2026125.38130.00123.63126.92126.922.93%226,848