Education
About Us
Working with TipRanks
Follow Us
Kaiser Aluminum Corp (KALU)
NASDAQ:KALU
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
126.37
127.62
124.00
126.39
126.39
-0.34%
145,971
0.75
Jan 12, 2026
123.40
127.24
123.04
126.82
126.82
+3.05%
150,291
0.77
Jan 09, 2026
122.81
124.67
122.20
123.07
123.07
+0.38%
153,681
0.79
Jan 08, 2026
121.02
124.48
119.01
122.60
122.60
-0.16%
201,583
1.04
Jan 07, 2026
120.89
123.00
119.29
122.80
122.80
+0.38%
191,285
1.00
Jan 06, 2026
121.59
123.38
120.33
122.33
122.33
+1.21%
306,388
1.63
Jan 05, 2026
121.00
124.27
120.66
120.87
120.87
+0.47%
227,015
1.22
Jan 02, 2026
116.31
120.43
115.16
120.30
120.30
+4.74%
191,156
1.04
Dec 31, 2025
118.48
118.48
114.83
114.86
114.86
-2.75%
135,775
0.74
Dec 30, 2025
118.86
119.13
117.56
118.11
118.11
+0.20%
174,630
0.96
Dec 29, 2025
116.21
118.33
115.10
117.88
117.88
+0.28%
179,063
0.99
Dec 26, 2025
117.29
118.27
116.26
117.55
117.55
+0.59%
104,410
0.58
Dec 24, 2025
116.74
117.58
115.92
116.86
116.86
+0.19%
76,891
0.43
Dec 23, 2025
116.25
117.72
115.89
116.64
116.64
+0.50%
169,218
0.94
Dec 22, 2025
115.91
118.07
115.20
116.06
116.06
+1.70%
183,817
1.02
Dec 19, 2025
112.35
115.33
112.13
114.12
114.12
+1.58%
609,106
3.56
Dec 18, 2025
111.10
113.55
110.42
112.35
112.35
+1.14%
250,784
1.46
Dec 17, 2025
111.79
113.52
109.57
111.08
111.08
-0.64%
219,653
1.30
Dec 16, 2025
108.60
112.44
108.27
111.79
111.79
+1.71%
280,438
1.69
Dec 15, 2025
109.13
110.20
106.13
109.91
109.91
+1.03%
201,095
1.23
Dec 12, 2025
109.93
110.94
108.35
108.79
108.79
-0.68%
175,752
1.08
Dec 11, 2025
106.36
110.24
106.36
109.53
109.53
+2.91%
185,471
1.16
Dec 10, 2025
103.75
107.81
103.75
106.43
106.43
+2.44%
254,443
1.61
Dec 09, 2025
100.81
104.77
100.42
103.90
103.90
+1.66%
159,498
1.02
Dec 08, 2025
104.77
105.97
101.66
102.20
102.20
-2.31%
185,976
1.20
Dec 05, 2025
106.25
106.25
103.40
104.62
104.62
-1.54%
160,479
1.04
Dec 04, 2025
103.16
106.47
101.78
106.25
106.25
+2.08%
287,848
1.91
Dec 03, 2025
99.37
106.16
99.37
104.09
104.09
+5.89%
284,184
1.93
Dec 02, 2025
96.64
99.71
94.21
98.30
98.30
+1.81%
193,337
1.33
Dec 01, 2025
96.50
97.30
95.60
96.55
96.55
+0.52%
137,782
0.95
Nov 28, 2025
95.60
96.51
95.29
96.05
96.05
+0.25%
65,273
0.45
Nov 26, 2025
95.38
96.83
94.93
95.81
95.81
+0.67%
179,460
1.25
Nov 25, 2025
93.48
96.44
93.48
95.17
95.17
+2.25%
150,741
1.06
Nov 24, 2025
91.31
94.13
91.00
93.08
93.08
+1.39%
111,889
0.79
Nov 21, 2025
89.65
92.01
88.58
91.80
91.80
+2.43%
192,175
1.38
Nov 20, 2025
91.74
92.39
88.92
89.62
89.62
-0.50%
121,448
0.86
Nov 19, 2025
89.69
91.11
88.84
90.07
90.07
+0.37%
118,008
0.84
Nov 18, 2025
89.25
91.39
88.00
89.74
89.74
-1.92%
99,254
0.71
Nov 17, 2025
91.16
92.76
89.01
91.50
91.50
+0.31%
149,636
1.09
Nov 14, 2025
91.73
92.51
89.57
91.22
91.22
-2.52%
154,463
1.13
Nov 13, 2025
95.16
95.80
92.05
93.58
93.58
-1.59%
158,964
1.17
Nov 12, 2025
94.03
96.08
94.03
95.09
95.09
+2.02%
130,229
0.97
Nov 11, 2025
94.62
95.97
92.61
93.21
93.21
-2.18%
130,888
0.97
Nov 10, 2025
96.49
97.63
94.53
95.29
95.29
+0.80%
152,532
1.14
Nov 07, 2025
90.90
94.92
90.89
94.53
94.53
+3.06%
171,005
1.29
Nov 06, 2025
93.51
94.57
91.60
91.72
91.72
-0.91%
127,284
0.97
Nov 05, 2025
90.49
92.91
90.37
92.56
92.56
+1.44%
133,705
1.01
Nov 04, 2025
91.13
93.11
88.99
91.25
91.25
-2.21%
172,036
1.31
Nov 03, 2025
91.75
93.91
90.80
93.31
93.31
+3.07%
187,611
1.44
Oct 31, 2025
89.36
91.63
87.89
90.53
90.53
+2.14%
185,915
1.43
Rows: