KALU
Kaiser Alum (KALU)
NASDAQ
$146.70-$5.33 (-3.51%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.5B
    Market Cap
  • 98.55%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -6.50%
    Low Price$144.82
    High Price$167.80
  • 3 Months
    -13.39%
    Low Price$144.82
    High Price$193.39
  • 1 Year
    +98.55%
    Low Price$74.80
    High Price$194.80
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
152.88
153.98
150.14
152.03
+2.45%
178,582
10/01/2026
142.57
148.64
140.33
148.39
+2.47%
243,899
09/30/2026
152.07
152.12
144.36
144.82
-4.20%
472,349
09/29/2026
152.10
152.54
147.33
151.17
-0.26%
228,875
09/28/2026
149.44
154.71
148.88
151.57
-0.64%
185,297
09/25/2026
153.22
155.05
151.90
152.55
+0.58%
150,028
09/24/2026
154.36
154.95
150.89
151.67
-2.94%
180,170
09/23/2026
151.32
156.84
150.20
156.26
+1.57%
218,019
09/22/2026
152.00
154.33
149.38
153.85
+1.93%
178,425
09/21/2026
152.55
152.75
148.64
150.94
+0.54%
151,374
09/18/2026
155.77
155.83
148.66
150.13
-3.19%
658,519
09/17/2026
157.36
158.59
154.16
155.08
+1.77%
165,104
09/16/2026
152.98
155.31
149.78
152.38
+1.61%
161,726
09/15/2026
150.03
150.60
147.66
149.97
+0.61%
142,856
09/14/2026
152.43
154.50
148.43
149.06
-5.18%
166,858
09/11/2026
160.87
160.87
155.89
157.20
-0.77%
159,706
09/10/2026
163.15
164.18
157.33
158.42
-5.37%
223,253
09/09/2026
167.80
173.12
165.02
167.41
-0.23%
181,740
09/08/2026
165.39
170.11
165.39
167.80
+2.20%
189,613
09/04/2026
160.81
164.42
160.81
164.19
+2.13%
116,875
09/03/2026
165.63
165.63
160.23
160.77
-1.12%
150,437
09/02/2026
164.69
167.20
162.23
162.59
-0.44%
252,146
09/01/2026
155.16
164.20
154.00
163.31
+2.85%
289,860
08/31/2026
163.24
169.47
156.50
158.78
+1.53%
362,822
08/28/2026
158.11
159.45
154.45
156.38
-0.24%
231,500
08/27/2026
156.57
159.59
155.79
156.75
+0.80%
229,657
08/26/2026
153.49
157.35
152.50
155.50
+1.11%
200,541
08/25/2026
154.05
155.12
152.27
153.80
+0.85%
129,621
08/24/2026
154.30
157.20
150.93
152.50
-1.08%
196,985
08/21/2026
154.83
157.09
151.94
154.16
+1.99%
217,431
08/20/2026
153.01
155.53
148.00
151.15
-3.70%
205,525
08/19/2026
163.66
164.80
154.55
156.95
-2.66%
335,270
08/18/2026
176.94
180.63
157.33
161.24
-13.08%
477,332
08/17/2026
182.97
186.32
181.43
185.50
+2.07%
150,614
08/14/2026
182.10
185.33
180.29
181.73
-0.56%
153,787
08/13/2026
187.52
189.05
181.96
182.75
-3.56%
183,044
08/12/2026
195.95
199.89
188.75
189.49
-2.02%
242,752
08/11/2026
189.03
194.61
188.07
193.39
+3.36%
228,963
08/10/2026
186.78
188.15
183.07
187.10
+1.27%
221,771
08/07/2026
171.82
186.62
171.82
184.75
+8.05%
373,202
08/06/2026
176.16
178.82
170.70
170.98
-3.97%
190,461
08/05/2026
177.16
181.37
177.00
178.05
+1.97%
257,331
08/04/2026
170.75
176.87
168.30
174.61
+6.55%
232,733
08/03/2026
157.53
164.06
155.02
163.88
+2.63%
240,143
07/31/2026
161.06
163.11
156.02
159.68
-0.03%
202,336
07/30/2026
157.99
160.18
155.02
159.72
+5.47%
300,221
07/29/2026
162.59
162.59
150.71
151.44
-6.61%
403,649
07/28/2026
158.95
163.50
158.00
162.16
+0.17%
327,785
07/27/2026
163.60
165.00
157.31
161.89
-0.78%
359,449
07/24/2026
176.73
179.00
162.88
163.17
-9.26%
319,596
07/24/2026
$0.77 Dividend
07/23/2026
170.95
185.70
168.30
179.83
+9.91%
504,686
07/22/2026
162.66
168.17
161.96
163.62
-0.03%
244,383
07/22/2026
$5.53 Earnings
07/21/2026
160.39
165.21
157.81
163.67
+4.73%
248,276
07/20/2026
158.67
160.33
154.46
156.27
-0.53%
202,259
07/17/2026
155.39
159.28
155.10
157.11
-1.64%
196,941
07/16/2026
159.79
162.15
157.39
159.73
-1.44%
147,679
07/15/2026
159.67
163.57
158.02
162.06
+0.99%
304,827
07/14/2026
162.64
165.49
159.99
160.47
+1.82%
246,437
07/13/2026
158.12
160.97
156.10
157.61
-1.01%
231,654
07/10/2026
160.72
163.09
156.97
159.21
-1.88%
256,917
07/09/2026
165.03
165.59
161.39
162.27
-3.51%
267,040
07/08/2026
168.47
172.51
164.46
168.17
-1.14%
259,687
07/07/2026
175.02
176.70
167.54
170.10
-4.53%
271,692
07/06/2026
177.65
181.91
176.55
178.17
+1.51%
193,620
07/02/2026
185.45
188.76
168.47
175.52
-4.58%
306,993
07/01/2026
191.75
191.83
182.16
183.95
-5.57%
256,086
06/30/2026
191.72
195.12
189.82
194.80
+4.53%
309,141
06/29/2026
183.25
187.35
180.92
186.36
-0.005%
283,518
06/26/2026
177.13
187.13
176.35
186.37
+2.99%
1,274,748
06/25/2026
178.06
181.48
172.43
180.96
+3.92%
474,585
06/24/2026
175.58
176.91
169.59
174.12
-2.37%
400,064
06/23/2026
177.08
181.30
175.25
178.35
-3.20%
202,135
06/22/2026
182.23
184.57
180.37
184.24
+1.25%
213,290
06/18/2026
180.39
182.92
176.04
181.97
+1.28%
383,399
06/17/2026
179.51
183.86
176.00
179.67
-0.70%
240,014
06/16/2026
183.71
185.21
179.74
180.95
-0.75%
180,342
06/15/2026
192.50
194.39
180.07
182.32
-3.95%
274,334
06/12/2026
189.47
191.70
187.87
189.82
+1.56%
141,242
06/11/2026
177.99
186.96
175.60
186.90
+7.36%
304,714
06/10/2026
178.28
181.22
172.51
174.09
-3.01%
230,802
06/09/2026
180.95
183.86
171.77
179.49
+1.18%
167,958
06/08/2026
181.08
181.22
174.46
177.40
+0.71%
198,188
06/05/2026
180.49
182.19
174.95
176.15
-5.33%
175,852
06/04/2026
182.83
188.98
181.42
186.05
+0.28%
236,542
06/03/2026
189.34
189.62
184.21
185.54
-2.11%
202,294
06/02/2026
184.70
193.60
180.72
189.53
+3.78%
206,011
06/01/2026
181.17
186.62
179.48
182.63
+0.75%
207,057
05/29/2026
183.18
184.63
179.65
181.26
-1.04%
344,798
05/28/2026
186.23
189.05
182.67
183.18
-1.64%
305,448
05/27/2026
183.18
186.47
178.62
186.23
+0.80%
205,708
05/26/2026
177.86
185.56
177.86
184.76
+5.74%
227,866
05/22/2026
170.03
177.23
170.02
174.72
+3.60%
203,683
05/21/2026
165.71
170.32
165.65
168.66
+0.25%
185,511
05/20/2026
164.88
168.24
161.50
168.23
+3.65%
209,241
05/19/2026
163.20
165.44
156.86
162.31
-2.04%
285,960
05/18/2026
168.57
173.33
164.46
165.69
-1.71%
183,185
05/15/2026
172.33
172.84
166.77
168.57
-4.81%
193,749
05/14/2026
180.45
181.21
175.51
177.08
-0.88%
138,984