5 DAY PERFORMANCE
-18.91%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-32.39%
6 MONTH PERFORMANCE
+15.43%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+60.05%
Kaiser Aluminum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $152.55 | $152.31 (-0.16%) | $153.03 | $150.02 | 39.69 K | $2.47 B |
| 09/18/2026 | $155.77 | $150.13 (-3.62%) | $155.83 | $148.66 | 658.50 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 |
| 08/04/2026 | $170.75 | $174.61 (2.26%) | $176.87 | $168.30 | 232.73 K | $2.85 B |
| 08/03/2026 | $157.53 | $163.88 (4.03%) | $164.06 | $155.02 | 240.14 K | $2.67 B |
| 07/31/2026 | $161.06 | $159.68 (-0.86%) | $163.11 | $156.02 | 202.62 K | $2.60 B |
| 07/30/2026 | $157.99 | $159.72 (1.1%) | $160.18 | $155.02 | 300.22 K | $2.60 B |
| 07/29/2026 | $162.59 | $151.44 (-6.86%) | $162.59 | $150.71 | 403.65 K | $2.47 B |
| 07/28/2026 | $158.95 | $162.16 (2.02%) | $163.50 | $158.00 | 327.80 K | $2.64 B |
| 07/27/2026 | $163.60 | $161.89 (-1.05%) | $165.00 | $157.31 | 359.45 K | $2.64 B |
| 07/24/2026 | $176.73 | $163.17 (-7.67%) | $179.00 | $162.88 | 319.60 K | $2.66 B |
| 07/23/2026 | $171.68 | $180.60 (5.2%) | $186.50 | $169.02 | 504.69 K | $2.94 B |
| 07/22/2026 | $163.36 | $164.32 (0.59%) | $168.89 | $162.65 | 244.40 K | $2.68 B |
| 07/21/2026 | $161.08 | $164.37 (2.04%) | $165.92 | $158.49 | 248.30 K | $2.68 B |
| 07/20/2026 | $159.35 | $156.94 (-1.51%) | $161.02 | $155.13 | 202.30 K | $2.56 B |
| 07/17/2026 | $156.06 | $157.78 (1.1%) | $159.96 | $155.76 | 196.94 K | $2.56 B |
| 07/16/2026 | $160.47 | $160.41 (-0.04%) | $162.84 | $158.06 | 147.70 K | $2.61 B |
| 07/15/2026 | $160.35 | $162.75 (1.5%) | $164.27 | $158.69 | 301.20 K | $2.64 B |
| 07/14/2026 | $163.34 | $161.16 (-1.33%) | $166.20 | $160.68 | 250.90 K | $2.62 B |
| 07/13/2026 | $158.80 | $158.28 (-0.33%) | $161.66 | $156.77 | 231.70 K | $2.57 B |
| 07/10/2026 | $161.41 | $159.89 (-0.94%) | $163.79 | $157.64 | 256.92 K | $2.60 B |
| 07/09/2026 | $165.74 | $162.96 (-1.68%) | $166.30 | $162.08 | 267.04 K | $2.65 B |
| 07/08/2026 | $169.19 | $168.89 (-0.18%) | $173.25 | $165.16 | 259.70 K | $2.74 B |
| 07/07/2026 | $175.77 | $170.83 (-2.81%) | $177.46 | $168.26 | 271.70 K | $2.78 B |
| 07/06/2026 | $178.41 | $178.93 (0.29%) | $182.69 | $177.31 | 193.62 K | $2.91 B |
| 07/02/2026 | $186.24 | $176.27 (-5.35%) | $189.57 | $169.19 | 306.72 K | $2.86 B |
| 07/01/2026 | $192.57 | $184.74 (-4.07%) | $192.66 | $182.94 | 259.23 K | $3.00 B |
| 06/30/2026 | $192.54 | $195.63 (1.6%) | $195.96 | $190.63 | 309.14 K | $3.18 B |
| 06/29/2026 | $184.03 | $187.16 (1.7%) | $188.15 | $181.69 | 283.52 K | $3.04 B |
| 06/26/2026 | $177.89 | $187.17 (5.22%) | $187.93 | $177.11 | 1.27 M | $3.04 B |
| 06/25/2026 | $178.82 | $181.73 (1.63%) | $182.26 | $173.17 | 474.60 K | $2.95 B |
| 06/24/2026 | $176.33 | $174.87 (-0.83%) | $177.67 | $170.32 | 400.06 K | $2.84 B |
| 06/23/2026 | $177.84 | $179.11 (0.71%) | $182.08 | $176.00 | 202.14 K | $2.91 B |
| 06/22/2026 | $183.01 | $185.03 (1.1%) | $185.36 | $181.15 | 213.29 K | $3.01 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.
