5 DAY PERFORMANCE
-22.62%
1 MONTH PERFORMANCE
-27.67%
3 MONTH PERFORMANCE
-29.86%
6 MONTH PERFORMANCE
-10.79%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+67.90%
Kaiser Aluminum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $181.16 | $182.75 (0.88%) | $183.70 | $176.79 | 383.40 K | $2.97 B |
| 06/17/2026 | $180.28 | $180.44 (0.09%) | $184.65 | $176.75 | 240.01 K | $2.93 B |
| 06/16/2026 | $184.50 | $181.72 (-1.51%) | $186.00 | $180.51 | 180.34 K | $2.95 B |
| 06/15/2026 | $193.32 | $183.10 (-5.29%) | $195.22 | $180.84 | 274.33 K | $2.98 B |
| 06/12/2026 | $190.28 | $190.63 (0.18%) | $192.52 | $188.67 | 141.24 K | $3.10 B |
| 06/11/2026 | $178.75 | $187.70 (5.01%) | $187.76 | $176.35 | 304.71 K | $3.05 B |
| 06/10/2026 | $179.04 | $174.84 (-2.35%) | $182.00 | $173.25 | 230.80 K | $2.84 B |
| 06/09/2026 | $181.72 | $180.26 (-0.8%) | $184.65 | $172.51 | 168.00 K | $2.93 B |
| 06/08/2026 | $181.86 | $178.16 (-2.03%) | $182.00 | $175.21 | 198.20 K | $2.89 B |
| 06/05/2026 | $181.26 | $176.90 (-2.41%) | $182.98 | $175.70 | 175.90 K | $2.87 B |
| 06/04/2026 | $183.61 | $186.85 (1.76%) | $189.79 | $182.20 | 236.54 K | $3.04 B |
| 06/03/2026 | $190.15 | $186.33 (-2.01%) | $190.43 | $185.00 | 202.30 K | $3.03 B |
| 06/02/2026 | $185.49 | $190.34 (2.61%) | $194.43 | $181.49 | 206.01 K | $3.09 B |
| 06/01/2026 | $181.95 | $183.41 (0.8%) | $187.42 | $180.25 | 207.06 K | $2.98 B |
| 05/29/2026 | $183.96 | $182.04 (-1.04%) | $185.42 | $180.42 | 344.80 K | $2.96 B |
| 05/28/2026 | $187.03 | $183.96 (-1.64%) | $189.86 | $183.45 | 305.45 K | $2.99 B |
| 05/27/2026 | $183.96 | $187.03 (1.67%) | $187.27 | $179.38 | 205.71 K | $3.04 B |
| 05/26/2026 | $178.62 | $185.55 (3.88%) | $186.36 | $178.62 | 227.87 K | $3.01 B |
| 05/22/2026 | $170.76 | $175.47 (2.76%) | $177.99 | $170.75 | 203.70 K | $2.85 B |
| 05/21/2026 | $166.42 | $169.38 (1.78%) | $171.05 | $166.36 | 185.52 K | $2.75 B |
| 05/20/2026 | $165.59 | $168.95 (2.03%) | $168.96 | $162.20 | 209.24 K | $2.75 B |
| 05/19/2026 | $163.90 | $163.00 (-0.55%) | $166.15 | $157.54 | 286.00 K | $2.65 B |
| 05/18/2026 | $169.29 | $166.40 (-1.71%) | $174.07 | $165.16 | 183.20 K | $2.70 B |
| 05/15/2026 | $173.07 | $169.29 (-2.18%) | $173.58 | $167.48 | 193.75 K | $2.75 B |
| 05/14/2026 | $181.22 | $177.84 (-1.87%) | $181.99 | $176.26 | 139.00 K | $2.89 B |
| 05/13/2026 | $175.51 | $179.42 (2.23%) | $181.75 | $175.51 | 212.80 K | $2.92 B |
| 05/12/2026 | $178.77 | $176.36 (-1.35%) | $178.77 | $172.30 | 239.01 K | $2.87 B |
| 05/11/2026 | $182.43 | $180.39 (-1.12%) | $183.00 | $178.48 | 261.30 K | $2.93 B |
| 05/08/2026 | $179.61 | $180.33 (0.4%) | $180.66 | $175.01 | 134.62 K | $2.93 B |
| 05/07/2026 | $182.87 | $176.16 (-3.67%) | $183.00 | $175.72 | 268.65 K | $2.86 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.
