5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
-20.67%
3 MONTH PERFORMANCE
-30.60%
6 MONTH PERFORMANCE
-29.76%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+33.49%
Kaiser Aluminum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $109.82 | $104.01 (-5.29%) | $110.66 | $102.00 | 227.41 K | |
| 11/04/2026 | $121.72 | $110.74 (-9.02%) | $121.72 | $108.52 | 425.61 K | $1.81 B |
| 11/03/2026 | $118.08 | $118.10 (0.02%) | $119.71 | $117.98 | 440.73 K | $1.93 B |
| 11/02/2026 | $117.79 | $116.12 (-1.42%) | $120.18 | $115.58 | 530.23 K | $1.90 B |
| 10/30/2026 | $116.05 | $116.28 (0.2%) | $119.35 | $113.96 | 459.20 K | $1.90 B |
| 10/29/2026 | $119.41 | $119.83 (0.35%) | $122.51 | $119.41 | 495.31 K | $1.96 B |
| 10/28/2026 | $117.43 | $120.85 (2.91%) | $121.43 | $116.21 | 664.40 K | $1.98 B |
| 10/27/2026 | $107.05 | $116.25 (8.59%) | $116.61 | $107.05 | 746.24 K | $1.90 B |
| 10/26/2026 | $108.51 | $105.47 (-2.8%) | $108.56 | $103.92 | 1.24 M | $1.72 B |
| 10/23/2026 | $111.22 | $107.28 (-3.54%) | $112.01 | $105.30 | 813.51 K | $1.75 B |
| 10/22/2026 | $134.90 | $114.99 (-14.76%) | $137.07 | $111.10 | 1.09 M | $1.88 B |
| 10/21/2026 | $153.17 | $153.95 (0.51%) | $154.60 | $151.50 | 355.14 K | $2.52 B |
| 10/20/2026 | $147.73 | $152.54 (3.26%) | $155.08 | $144.63 | 263.50 K | $2.49 B |
| 10/19/2026 | $150.42 | $150.21 (-0.14%) | $151.26 | $148.00 | 165.81 K | $2.46 B |
| 10/16/2026 | $149.30 | $147.25 (-1.37%) | $152.90 | $146.80 | 125.70 K | $2.40 B |
| 10/15/2026 | $146.63 | $148.42 (1.22%) | $148.82 | $144.35 | 119.49 K | $2.42 B |
| 10/14/2026 | $150.68 | $148.17 (-1.67%) | $150.68 | $144.34 | 157.90 K | $2.41 B |
| 10/13/2026 | $149.73 | $151.81 (1.39%) | $152.01 | $147.36 | 95.10 K | $2.47 B |
| 10/12/2026 | $150.74 | $150.49 (-0.17%) | $152.10 | $149.50 | 123.80 K | $2.45 B |
| 10/09/2026 | $152.01 | $151.51 (-0.33%) | $154.25 | $150.82 | 91.20 K | $2.47 B |
| 10/08/2026 | $150.08 | $149.74 (-0.23%) | $150.85 | $148.43 | 221.65 K | $2.44 B |
| 10/07/2026 | $149.37 | $152.24 (1.92%) | $152.69 | $148.14 | 168.54 K | $2.48 B |
| 10/06/2026 | $157.70 | $153.77 (-2.49%) | $157.70 | $153.27 | 131.65 K | $2.51 B |
| 10/05/2026 | $152.62 | $155.76 (2.06%) | $158.35 | $150.80 | 257.51 K | $2.54 B |
| 10/02/2026 | $152.88 | $152.03 (-0.56%) | $153.98 | $150.14 | 178.60 K | $2.48 B |
| 10/01/2026 | $142.57 | $148.39 (4.08%) | $148.64 | $140.33 | 243.90 K | $2.42 B |
| 09/30/2026 | $152.07 | $144.82 (-4.77%) | $152.12 | $144.35 | 472.35 K | $2.36 B |
| 09/29/2026 | $152.10 | $151.17 (-0.61%) | $152.54 | $147.33 | 228.90 K | $2.46 B |
| 09/28/2026 | $149.44 | $151.57 (1.43%) | $154.71 | $148.88 | 185.31 K | $2.47 B |
| 09/25/2026 | $153.22 | $152.55 (-0.44%) | $155.05 | $151.90 | 150.03 K | $2.49 B |
| 09/24/2026 | $154.36 | $151.67 (-1.74%) | $154.95 | $150.89 | 180.20 K | $2.47 B |
| 09/23/2026 | $151.32 | $156.26 (3.26%) | $156.84 | $150.20 | 218.00 K | $2.55 B |
| 09/22/2026 | $152.00 | $153.85 (1.22%) | $154.33 | $149.38 | 178.43 K | $2.51 B |
| 09/21/2026 | $152.55 | $150.94 (-1.06%) | $152.75 | $148.64 | 151.40 K | $2.46 B |
| 09/18/2026 | $155.77 | $150.13 (-3.62%) | $155.83 | $148.66 | 658.52 K | $2.45 B |
| 09/17/2026 | $157.36 | $155.08 (-1.45%) | $158.59 | $154.16 | 165.10 K | $2.53 B |
| 09/16/2026 | $152.98 | $152.38 (-0.39%) | $155.31 | $149.78 | 161.73 K | $2.48 B |
| 09/15/2026 | $150.03 | $149.97 (-0.04%) | $150.60 | $147.66 | 142.90 K | $2.44 B |
| 09/14/2026 | $152.43 | $149.06 (-2.21%) | $154.50 | $148.43 | 163.46 K | $2.43 B |
| 09/11/2026 | $160.87 | $157.20 (-2.28%) | $160.87 | $155.89 | 157.81 K | $2.56 B |
| 09/10/2026 | $163.15 | $158.42 (-2.9%) | $164.18 | $157.32 | 223.25 K | $2.58 B |
| 09/09/2026 | $167.80 | $167.41 (-0.23%) | $173.12 | $165.02 | 181.74 K | $2.73 B |
| 09/08/2026 | $165.39 | $167.80 (1.46%) | $170.11 | $165.39 | 189.62 K | $2.73 B |
| 09/04/2026 | $160.81 | $164.19 (2.1%) | $164.42 | $160.81 | 116.90 K | $2.68 B |
| 09/03/2026 | $165.63 | $160.77 (-2.93%) | $165.63 | $160.23 | 150.44 K | $2.62 B |
| 09/02/2026 | $164.69 | $162.59 (-1.28%) | $167.20 | $162.23 | 252.15 K | $2.65 B |
| 09/01/2026 | $155.16 | $163.31 (5.25%) | $164.20 | $154.00 | 289.86 K | $2.66 B |
| 08/31/2026 | $163.24 | $158.78 (-2.73%) | $169.47 | $156.50 | 362.80 K | $2.59 B |
| 08/28/2026 | $158.11 | $156.38 (-1.09%) | $159.45 | $154.45 | 231.50 K | $2.55 B |
| 08/27/2026 | $156.57 | $156.75 (0.11%) | $159.59 | $155.79 | 229.66 K | $2.55 B |
| 08/26/2026 | $153.49 | $155.50 (1.31%) | $157.35 | $152.50 | 200.54 K | $2.53 B |
| 08/25/2026 | $154.05 | $153.80 (-0.16%) | $155.12 | $152.27 | 129.62 K | $2.51 B |
| 08/24/2026 | $154.30 | $152.50 (-1.17%) | $157.20 | $150.93 | 196.99 K | $2.49 B |
| 08/21/2026 | $154.83 | $154.16 (-0.43%) | $157.09 | $151.94 | 217.43 K | $2.51 B |
| 08/20/2026 | $153.01 | $151.15 (-1.22%) | $155.53 | $148.00 | 205.53 K | $2.46 B |
| 08/19/2026 | $163.66 | $156.95 (-4.1%) | $164.80 | $154.55 | 335.30 K | $2.56 B |
| 08/18/2026 | $176.94 | $161.24 (-8.87%) | $180.63 | $157.33 | 477.33 K | $2.63 B |
| 08/17/2026 | $182.97 | $185.50 (1.38%) | $186.32 | $181.43 | 150.61 K | $3.02 B |
| 08/14/2026 | $182.10 | $181.73 (-0.2%) | $185.33 | $180.29 | 153.80 K | $2.96 B |
| 08/13/2026 | $187.52 | $182.75 (-2.54%) | $189.05 | $181.96 | 183.04 K | $2.98 B |
| 08/12/2026 | $195.95 | $189.49 (-3.3%) | $199.89 | $188.75 | 243.00 K | $3.09 B |
| 08/11/2026 | $189.03 | $193.39 (2.31%) | $194.61 | $188.07 | 229.00 K | $3.15 B |
| 08/10/2026 | $186.78 | $187.10 (0.17%) | $188.15 | $183.07 | 221.83 K | $3.05 B |
| 08/07/2026 | $171.82 | $184.75 (7.53%) | $186.62 | $171.82 | 373.20 K | $3.01 B |
| 08/06/2026 | $176.16 | $170.98 (-2.94%) | $178.82 | $170.70 | 190.50 K | $2.79 B |
| 08/05/2026 | $177.16 | $178.05 (0.5%) | $181.37 | $177.00 | 257.33 K | $2.90 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.
