Kaiser Aluminum Corporation (KALU) NASDAQ

116.86

+0.22(+0.19%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025116.25116.64116.64117.72115.89166,834
December 22, 2025115.91116.06116.06118.07115.2183,817
December 19, 2025112.35114.12114.12115.33112.22552,346
December 18, 2025111.1112.35112.35113.55110.42250,800
December 17, 2025111.79111.08111.08113.52109.57219,653
December 16, 2025108.6111.79111.79112.21108.6183,888
December 15, 2025109.13109.91109.91110.2106.13201,100
December 12, 2025109.93108.79108.79110.94108.35175,110
December 11, 2025106.36109.53109.53110.24106.36185,471
December 10, 2025103.75106.43106.43107.81103.75254,443
December 09, 2025100.81103.9103.8104.77100.42157,453
December 08, 2025104.77102.2102.2105.97101.66186,000
December 05, 2025106.25104.62104.62106.25103.4160,500
December 04, 2025103.16106.25106.25106.47101.78285,533
December 03, 202599.37104.09104.09106.1599.37284,048
December 02, 202596.6498.398.399.7194.21193,337
December 01, 202596.596.5596.5597.395.6137,800
November 28, 202596.2896.0596.0596.2895.364,125
November 26, 202595.3895.8195.8196.8394.93179,460
November 25, 202593.4895.1795.1796.4493.48150,741
November 24, 202591.3193.0893.0894.1391111,900
November 21, 202589.6591.891.892.0188.58192,200
November 20, 202591.7489.6289.6292.3988.92120,112
November 19, 202591.0990.0790.0791.1188.99114,491
November 18, 202589.2589.7489.7491.398897,507
November 17, 202591.1691.591.592.7689.01149,636
November 14, 202591.7391.2291.2292.5189.57154,500
November 13, 202595.1693.5893.5895.892.05159,000
November 12, 202594.0395.0995.0996.0894.03130,200
November 11, 202595.8893.2193.2195.9792.6129,703
November 10, 202596.4995.2995.2997.6394.53152,532
November 07, 202590.994.5394.5394.9290.89171,005
November 06, 202593.5191.7291.7294.5791.6127,300
November 05, 202590.4992.5692.5692.9190.37133,705
November 04, 202591.1391.2591.2593.1188.99170,324
November 03, 202591.7593.3193.3193.9190.8187,611
October 31, 202589.3690.5390.5391.5887.89173,626
October 30, 202591.7388.6388.6391.8887.93209,532
October 29, 202593.5892.6392.6395.9792190,103
October 28, 202593.3893.5893.5894.3892.3306,000
October 27, 202595.1593.0893.0895.4791.95294,025
October 24, 202592.0995.7995.7997.691.42637,529
October 23, 202587.1493.1292.3597.5785.82925,931
October 22, 202579.577.977.980.1577.24155,900
October 21, 202579.0679.7579.7580.3678.08107,567
October 20, 202579.28808080.3279.2881,436
October 17, 202578.4578.0778.0779.9177.3699,700
October 16, 20258079.5679.5680.578.25103,918
October 15, 202579.84808080.6379.3195,237
October 14, 202578.0579.8479.8480.3577.97100,100
October 13, 202578.5879.8979.8981.578.06104,700
October 10, 202577.3476.6876.6878.4376.46126,042
October 09, 202582.9977.5777.5783.5577.56136,771
October 08, 202579.182.0682.0882.3978.8107,559
October 07, 202576.1577.3677.3678.475.5171,829
October 06, 202579.2176.5576.5579.476.5561,722
October 03, 202579.7578.3678.4280.8278.1676,115
October 02, 202578.5779.3879.3879.9277.6173,976
October 01, 202577.0578.3478.3478.8177.0564,763
September 30, 202575.7477.1677.1677.4575.56121,360
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved