KALU Historical Price | Market Close

Kaiser Aluminum Corporation

High: 195.63; on 06/30/26
Low: 73.93; on 09/23/25
Average: 133.5220; 223K
Net Chg: 91.12; +118.83%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	167.80	189,100
Fr 09/04/26	164.19	116,900
Th 09/03/26	160.77	150,400
We 09/02/26	162.59	252,100
Tu 09/01/26	163.31	236,636
Mo 08/31/26	158.78	333,175
Fr 08/28/26	156.38	180,378
Th 08/27/26	156.75	199,648
We 08/26/26	155.50	200,524
Tu 08/25/26	153.80	129,583
Mo 08/24/26	152.50	196,929
Fr 08/21/26	154.16	217,400
Th 08/20/26	151.15	205,500
We 08/19/26	156.95	335,300
Tu 08/18/26	161.24	477,200
Mo 08/17/26	185.50	150,600
Fr 08/14/26	181.73	153,800
Th 08/13/26	182.75	183,000
We 08/12/26	189.49	243,000
Tu 08/11/26	193.39	229,000
Mo 08/10/26	187.10	221,800
Fr 08/07/26	184.75	373,200

Date	Last Price	Volume
Th 08/06/26	170.98	190,500
We 08/05/26	178.05	257,300
Tu 08/04/26	174.61	232,700
Mo 08/03/26	163.88	240,100
Fr 07/31/26	159.68	202,600
Th 07/30/26	159.72	300,200
We 07/29/26	151.44	403,600
Tu 07/28/26	162.16	327,800
Mo 07/27/26	161.89	359,400

Date	Last Price	Volume
Tu 07/07/26	170.83	271,700
Mo 07/06/26	178.93	193,600
Th 07/02/26	176.27	306,700
We 07/01/26	184.74	259,200
Tu 06/30/26	195.63	309,100
Mo 06/29/26	187.16	283,500
Fr 06/26/26	187.17	1,274,700
Th 06/25/26	181.73	474,600
We 06/24/26	174.87

Date	Last Price	Volume
We 06/03/26	186.33	202,300
Tu 06/02/26	190.34	205,900
Mo 06/01/26	183.41	207,000
Fr 05/29/26	182.04	344,800
Th 05/28/26	183.96	305,400
We 05/27/26	187.03	205,700
Tu 05/26/26	185.55	227,800
Fr 05/22/26	175.47	203,700
Th 05/21/26	169.38

Date	Last Price	Volume
Fr 05/01/26	173.72	252,900
Th 04/30/26	170.43	325,200
We 04/29/26	172.52	257,300
Tu 04/28/26	172.80	248,400
Mo 04/27/26	174.94	529,400
Fr 04/24/26	177.86	452,700
Th 04/23/26	164.84	674,100
We 04/22/26	163.03	471,900
Tu 04/21/26	153.22	339,200

Date	Last Price	Volume
Tu 03/31/26	120.51	175,700
Mo 03/30/26	114.64	246,400
Fr 03/27/26	114.56	113,800
Th 03/26/26	114.87	142,300
We 03/25/26	118.22	234,300
Tu 03/24/26	113.96	248,200
Mo 03/23/26	111.39	210,900
Fr 03/20/26	107.04	782,700
Th 03/19/26	111.97

Date	Last Price	Volume
Fr 02/27/26	130.14	199,900
Th 02/26/26	131.06	229,800
We 02/25/26	132.12	204,800
Tu 02/24/26	128.47	246,600
Mo 02/23/26	125.83	415,700
Fr 02/20/26	129.02	345,000
Th 02/19/26	127.05	490,800
We 02/18/26	139.38	359,600
Tu 02/17/26	140.57	216,800

Date	Last Price	Volume
Tu 01/27/26	123.01	123,900
Mo 01/26/26	123.52	152,400
Fr 01/23/26	127.41	140,500
Th 01/22/26	131.21	143,600
We 01/21/26	133.16	173,100
Tu 01/20/26	127.59	113,000
Fr 01/16/26	128.24	162,300
Th 01/15/26	131.22	152,800
We 01/14/26	127.66

Date	Last Price	Volume
Tu 12/23/25	116.64	169,200
Mo 12/22/25	116.06	183,800
Fr 12/19/25	114.12	609,100
Th 12/18/25	112.35	250,800
We 12/17/25	111.08	219,600
Tu 12/16/25	111.79	280,400
Mo 12/15/25	109.91	201,100
Fr 12/12/25	108.79	175,800
Th 12/11/25	109.53

Date	Last Price	Volume
Th 11/20/25	89.62	121,400
We 11/19/25	90.07	118,000
Tu 11/18/25	89.74	99,300
Mo 11/17/25	91.50	149,600
Fr 11/14/25	91.22	154,500
Th 11/13/25	93.58	159,000
We 11/12/25	95.09	130,200
Tu 11/11/25	93.21	130,900
Mo 11/10/25	95.29	152,500

Date	Last Price	Volume
Tu 10/21/25	79.75	107,600
Mo 10/20/25	80.00	81,400
Fr 10/17/25	78.07	99,700
Th 10/16/25	79.56	108,700
We 10/15/25	80.00	95,200
Tu 10/14/25	79.84	100,100
Mo 10/13/25	79.89	104,700
Fr 10/10/25	76.68	126,000
Th 10/09/25	77.57

Date	Last Price	Volume
Fr 09/19/25	77.20	275,400
Th 09/18/25	78.86	92,300
We 09/17/25	76.88	70,700
Tu 09/16/25	77.49	72,700
Mo 09/15/25	77.36	73,400
Fr 09/12/25	76.53	57,600
Th 09/11/25	77.37	98,100
We 09/10/25	75.52	82,700
Tu 09/09/25	74.50	100,300