Kaiser Aluminum Corporation - KALU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.51	129.02	129.02	129.16	120.03	345,000
February 19, 2026	123.01	127.05	127.05	134.49	120	490,853
February 18, 2026	142.27	139.38	139.38	146.98	138.55	359,628
February 17, 2026	138.35	140.57	140.57	141.32	133.73	216,981
February 13, 2026	132.54	140.41	140.41	140.44	130.04	201,482
February 12, 2026	146.68	140.07	140.07	150	138.51	206,800
February 11, 2026	142.97	144.71	144.71	145.63	139.72	169,460
February 10, 2026	141.51	140.15	140.15	143.07	138.92	136,461
February 09, 2026	140.49	142.44	142.44	144.93	139.29	210,900
February 06, 2026	133	138.51	138.51	138.96	133	298,698
February 05, 2026	135.29	131.01	131.01	136.99	129.65	279,655
February 04, 2026	140.24	138	138	143.02	137.6	216,930
February 03, 2026	134.51	138.86	138.86	139.72	132.39	225,370
February 02, 2026	121.89	131.87	131.87	133.74	120.49	287,735
January 30, 2026	122.92	122.62	122.62	125.47	118.83	229,500
January 29, 2026	125.38	126.92	126.92	130	123.63	226,848
January 28, 2026	125	123.31	123.31	125.44	122.56	153,414
January 27, 2026	122.53	123.01	123.01	124.26	119.82	121,931
January 26, 2026	128.95	123.52	123.52	128.95	123.33	152,610
January 23, 2026	130.21	127.41	127.41	130.21	125.62	140,549
January 22, 2026	134.18	131.21	131.21	135.48	131.07	143,694
January 21, 2026	129.44	133.16	133.16	133.19	129.04	156,447
January 20, 2026	126.31	127.59	127.59	129.43	125.14	104,932
January 16, 2026	130.23	128.24	128.24	130.77	126.05	162,359
January 15, 2026	127.11	131.22	131.22	132.54	125.86	152,800
January 14, 2026	126.24	127.66	127.66	128.6	125.96	121,831
January 13, 2026	126.37	126.39	126.39	127.62	124	146,000
January 12, 2026	123.4	126.82	126.82	127.24	123.04	150,300
January 09, 2026	122.81	123.07	123.07	124.67	122.2	149,445
January 08, 2026	121.02	122.6	122.6	124.48	119.01	201,583
January 07, 2026	120.89	122.8	122.8	123	119.29	191,285
January 06, 2026	121.59	122.33	122.33	123.38	120.33	306,400
January 05, 2026	121	120.87	120.87	124.27	120.66	227,015
January 02, 2026	116.31	120.3	120.3	120.31	116.31	164,625
December 31, 2025	117.16	114.86	114.86	118.48	114.83	111,468
December 30, 2025	118.86	118.11	118.11	119.13	117.56	174,630
December 29, 2025	116.21	117.88	117.88	118.33	115.1	179,100
December 26, 2025	117.29	117.55	117.55	118.27	116.26	104,410
December 24, 2025	116.74	116.86	116.86	117.58	115.92	76,900
December 23, 2025	116.25	116.64	116.64	117.72	115.89	166,834
December 22, 2025	115.91	116.06	116.06	118.07	115.2	183,817
December 19, 2025	112.35	114.12	114.12	115.33	112.22	552,346
December 18, 2025	111.1	112.35	112.35	113.55	110.42	250,800
December 17, 2025	111.79	111.08	111.08	113.52	109.57	219,653
December 16, 2025	108.6	111.79	111.79	112.21	108.6	183,888
December 15, 2025	109.13	109.91	109.91	110.2	106.13	201,100
December 12, 2025	109.93	108.79	108.79	110.94	108.35	175,110
December 11, 2025	106.36	109.53	109.53	110.24	106.36	185,471
December 10, 2025	103.75	106.43	106.43	107.81	103.75	254,443
December 09, 2025	100.81	103.9	103.8	104.77	100.42	157,453
December 08, 2025	104.77	102.2	102.2	105.97	101.66	186,000
December 05, 2025	106.25	104.62	104.62	106.25	103.4	160,500
December 04, 2025	103.16	106.25	106.25	106.47	101.78	285,533
December 03, 2025	99.37	104.09	104.09	106.15	99.37	284,048
December 02, 2025	96.64	98.3	98.3	99.71	94.21	193,337
December 01, 2025	96.5	96.55	96.55	97.3	95.6	137,800
November 28, 2025	96.28	96.05	96.05	96.28	95.3	64,125
November 26, 2025	95.38	95.81	95.81	96.83	94.93	179,460
November 25, 2025	93.48	95.17	95.17	96.44	93.48	150,741
November 24, 2025	91.31	93.08	93.08	94.13	91	111,900

Kaiser Aluminum Corporation (KALU) NASDAQ