5 DAY PERFORMANCE
-28.87%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-10.79%
6 MONTH PERFORMANCE
+34.71%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+82.67%
Kaiser Aluminum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $180.47 | $181.50 (0.57%) | $182.90 | $177.00 | 86.83 K | $2.94 B |
| 05/05/2026 | $172.80 | $175.92 (1.81%) | $177.42 | $171.25 | 196.58 K | $2.86 B |
| 05/04/2026 | $172.27 | $169.42 (-1.65%) | $172.53 | $165.94 | 426.72 K | $2.75 B |
| 05/01/2026 | $170.55 | $173.72 (1.86%) | $174.70 | $168.50 | 252.90 K | $2.82 B |
| 04/30/2026 | $166.44 | $170.43 (2.4%) | $170.82 | $162.14 | 325.20 K | $2.77 B |
| 04/29/2026 | $172.32 | $172.52 (0.12%) | $175.00 | $170.97 | 257.31 K | $2.80 B |
| 04/28/2026 | $173.29 | $172.80 (-0.28%) | $174.17 | $169.62 | 248.40 K | $2.81 B |
| 04/27/2026 | $178.13 | $174.94 (-1.79%) | $179.88 | $172.67 | 529.73 K | $2.84 B |
| 04/24/2026 | $166.84 | $177.86 (6.61%) | $181.47 | $166.70 | 452.70 K | $2.89 B |
| 04/23/2026 | $168.64 | $164.84 (-2.25%) | $177.23 | $160.79 | 674.15 K | $2.68 B |
| 04/22/2026 | $156.75 | $163.03 (4.01%) | $165.42 | $154.94 | 471.98 K | $2.65 B |
| 04/21/2026 | $153.06 | $153.22 (0.1%) | $157.37 | $151.15 | 339.22 K | $2.49 B |
| 04/20/2026 | $147.80 | $152.01 (2.85%) | $152.21 | $145.24 | 350.93 K | $2.47 B |
| 04/17/2026 | $144.25 | $148.35 (2.84%) | $148.65 | $140.14 | 258.70 K | $2.40 B |
| 04/16/2026 | $141.16 | $144.06 (2.05%) | $146.83 | $139.96 | 324.70 K | $2.33 B |
| 04/15/2026 | $142.26 | $138.03 (-2.97%) | $142.38 | $137.80 | 199.83 K | $2.24 B |
| 04/14/2026 | $143.60 | $142.46 (-0.79%) | $143.60 | $141.59 | 148.55 K | $2.31 B |
| 04/13/2026 | $142.01 | $143.42 (0.99%) | $143.42 | $139.15 | 141.93 K | $2.32 B |
| 04/10/2026 | $143.30 | $142.67 (-0.44%) | $144.52 | $142.17 | 105.61 K | $2.31 B |
| 04/09/2026 | $137.46 | $142.04 (3.33%) | $143.86 | $136.67 | 193.48 K | $2.30 B |
| 04/08/2026 | $139.41 | $137.68 (-1.24%) | $140.00 | $134.80 | 283.70 K | $2.23 B |
| 04/07/2026 | $130.67 | $131.98 (1%) | $133.37 | $129.81 | 209.80 K | $2.14 B |
| 04/06/2026 | $130.84 | $130.39 (-0.34%) | $131.36 | $127.78 | 143.83 K | $2.11 B |
| 04/02/2026 | $126.19 | $131.62 (4.3%) | $133.00 | $126.02 | 280.90 K | $2.13 B |
| 04/01/2026 | $123.06 | $131.01 (6.46%) | $131.62 | $122.57 | 374.90 K | $2.12 B |
| 03/31/2026 | $117.37 | $120.51 (2.68%) | $122.12 | $116.07 | 175.71 K | $1.95 B |
| 03/30/2026 | $118.18 | $114.64 (-3%) | $121.19 | $114.45 | 246.50 K | $1.86 B |
| 03/27/2026 | $113.15 | $114.56 (1.25%) | $115.81 | $112.70 | 113.87 K | $1.86 B |
| 03/26/2026 | $114.85 | $114.87 (0.02%) | $116.74 | $114.31 | 142.34 K | $1.86 B |
| 03/25/2026 | $116.20 | $118.22 (1.74%) | $118.77 | $115.09 | 234.31 K | $1.92 B |
| 03/24/2026 | $110.16 | $113.96 (3.45%) | $114.10 | $109.51 | 248.24 K | $1.85 B |
| 03/23/2026 | $111.15 | $111.39 (0.22%) | $115.24 | $111.00 | 210.92 K | $1.81 B |
| 03/20/2026 | $111.60 | $107.04 (-4.09%) | $113.34 | $105.45 | 782.70 K | $1.73 B |
| 03/19/2026 | $112.82 | $111.97 (-0.75%) | $113.81 | $108.94 | 303.40 K | $1.81 B |
| 03/18/2026 | $118.98 | $115.68 (-2.77%) | $118.98 | $115.16 | 264.92 K | $1.87 B |
| 03/17/2026 | $120.61 | $119.55 (-0.88%) | $122.98 | $119.45 | 178.84 K | $1.94 B |
| 03/16/2026 | $118.88 | $118.60 (-0.24%) | $121.41 | $117.69 | 208.05 K | $1.92 B |
| 03/13/2026 | $122.72 | $117.57 (-4.2%) | $125.00 | $116.73 | 209.16 K | $1.91 B |
| 03/12/2026 | $125.04 | $121.00 (-3.23%) | $127.75 | $120.40 | 210.40 K | $1.96 B |
| 03/11/2026 | $125.08 | $127.55 (1.97%) | $127.76 | $123.33 | 159.42 K | $2.07 B |
| 03/10/2026 | $123.07 | $125.09 (1.64%) | $128.24 | $122.85 | 181.43 K | $2.03 B |
| 03/09/2026 | $119.56 | $123.56 (3.35%) | $124.97 | $118.51 | 174.31 K | $2.00 B |
| 03/06/2026 | $122.33 | $122.69 (0.29%) | $124.37 | $119.72 | 237.66 K | $1.99 B |
| 03/05/2026 | $128.45 | $125.84 (-2.03%) | $129.74 | $125.10 | 184.10 K | $2.04 B |
| 03/04/2026 | $134.57 | $130.76 (-2.83%) | $136.73 | $130.23 | 263.97 K | $2.12 B |
| 03/03/2026 | $132.61 | $132.58 (-0.02%) | $134.95 | $126.01 | 166.25 K | $2.15 B |
| 03/02/2026 | $129.11 | $134.96 (4.53%) | $135.35 | $127.51 | 192.10 K | $2.19 B |
| 02/27/2026 | $130.07 | $130.14 (0.05%) | $131.69 | $128.17 | 199.93 K | $2.11 B |
| 02/26/2026 | $130.79 | $131.06 (0.21%) | $131.50 | $128.14 | 229.80 K | $2.12 B |
| 02/25/2026 | $130.78 | $132.12 (1.02%) | $132.30 | $128.44 | 204.80 K | $2.14 B |
| 02/24/2026 | $126.20 | $128.47 (1.8%) | $130.66 | $126.20 | 246.63 K | $2.08 B |
| 02/23/2026 | $125.69 | $125.83 (0.11%) | $126.95 | $117.00 | 415.73 K | $2.04 B |
| 02/20/2026 | $124.51 | $129.02 (3.62%) | $129.16 | $120.03 | 345.00 K | $2.09 B |
| 02/19/2026 | $123.01 | $127.05 (3.28%) | $134.49 | $120.00 | 490.85 K | $2.06 B |
| 02/18/2026 | $142.27 | $139.38 (-2.03%) | $146.98 | $138.55 | 359.63 K | $2.26 B |
| 02/17/2026 | $138.35 | $140.57 (1.6%) | $141.32 | $133.73 | 216.98 K | $2.28 B |
| 02/13/2026 | $132.54 | $140.41 (5.94%) | $140.44 | $130.04 | 201.50 K | $2.27 B |
| 02/12/2026 | $146.68 | $140.07 (-4.51%) | $150.00 | $138.51 | 206.80 K | $2.27 B |
| 02/11/2026 | $142.97 | $144.71 (1.22%) | $145.63 | $139.72 | 169.46 K | $2.34 B |
| 02/10/2026 | $141.51 | $140.15 (-0.96%) | $143.07 | $138.92 | 136.46 K | $2.27 B |
| 02/09/2026 | $140.49 | $142.44 (1.39%) | $144.93 | $139.29 | 210.90 K | $2.31 B |
| 02/06/2026 | $133.00 | $138.51 (4.14%) | $138.96 | $133.00 | 298.70 K | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
