5 DAY PERFORMANCE
-32.39%
1 MONTH PERFORMANCE
-29.58%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+61.37%
Kaiser Aluminum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $180.47 | $180.42 (-0.03%) | $183.00 | $177.00 | 190.52 K | $2.93 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 | $2.41 B |
| 04/16/2026 | $141.16 | $144.06 (2.05%) | $146.83 | $139.96 | 324.70 K | $2.34 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 | $2.33 B |
| 04/10/2026 | $143.30 | $142.67 (-0.44%) | $144.52 | $142.17 | 105.61 K | $2.32 B |
| 04/09/2026 | $137.46 | $142.04 (3.33%) | $143.86 | $136.67 | 193.48 K | $2.31 B |
| 04/08/2026 | $139.41 | $137.68 (-1.24%) | $140.00 | $134.80 | 283.70 K | $2.24 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 | $2.12 B |
| 04/02/2026 | $126.19 | $131.62 (4.3%) | $133.00 | $126.02 | 280.90 K | $2.14 B |
| 04/01/2026 | $123.06 | $131.01 (6.46%) | $131.62 | $122.57 | 374.90 K | $2.13 B |
| 03/31/2026 | $117.37 | $120.51 (2.68%) | $122.12 | $116.07 | 175.71 K | $1.96 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 | $1.87 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 |
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.
