Kaiser Aluminum Corporation - KALU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	75.96	75.3	75.3	75.96	74.58	107,858
August 14, 2025	76.01	75.54	75.54	76.6	74.38	84,800
August 13, 2025	75.52	76.81	76.81	77.32	75.11	136,737
August 12, 2025	73.64	74.72	74.62	75.05	72.99	76,426
August 11, 2025	73.54	72.44	72.44	74.17	71.44	89,140
August 08, 2025	74.01	73.93	73.93	75.35	73.77	89,222
August 07, 2025	74	73.59	73.59	74.54	71.96	144,700
August 06, 2025	74.77	73.13	73.13	74.77	73	121,800
August 05, 2025	73.38	73.76	73.76	74.23	72.38	148,927
August 04, 2025	74.65	72.92	72.92	74.65	72.5	139,576
August 01, 2025	75.55	73.85	73.85	76.15	73.72	123,972
July 31, 2025	76.49	77.31	77.31	77.57	75.07	267,791
July 30, 2025	79.78	77.86	77.86	80.93	77.63	165,900
July 29, 2025	83.01	79.61	79.61	83.47	79.5	149,143
July 28, 2025	83	82.26	82.26	84	81.86	136,038
July 25, 2025	86.45	82.91	82.91	86.89	82.82	181,472
July 24, 2025	97	88.12	88.12	97	87.42	226,858
July 23, 2025	93.48	92.64	92.64	93.56	91.4	151,002
July 22, 2025	92.18	92.43	92.43	93.47	91.85	111,435
July 21, 2025	90.64	91.53	91.53	92.6	90.37	119,600
July 18, 2025	91.07	89.68	89.68	91.3	89.21	136,117
July 17, 2025	87.69	90.1	90.1	90.84	87.69	110,113
July 16, 2025	87.75	88.34	88.34	88.95	85.87	142,428
July 15, 2025	88.94	87.61	87.61	89.04	87.32	134,806
July 14, 2025	87.67	88.68	88.68	88.94	86.5	145,500
July 11, 2025	88.37	88.48	88.48	89.65	87.69	146,700
July 10, 2025	87.54	89.33	89.33	89.67	87.49	98,409
July 09, 2025	86.94	87.02	87	87.36	86.14	88,705
July 08, 2025	83.78	86.34	86.34	86.85	83.56	87,879
July 07, 2025	83.53	83.18	83.18	85.01	82.85	84,519
July 03, 2025	84.19	85.64	85.64	85.96	82.71	67,310
July 02, 2025	82.78	84.17	84.17	84.6	82.78	136,699
July 01, 2025	79.7	82.23	82.23	83.41	79.44	176,100
June 30, 2025	81.04	79.9	79.9	81.45	79.86	217,100
June 27, 2025	80.31	80.95	80.95	81.9	78.85	249,184
June 26, 2025	77.36	79.96	79.96	80.27	77.14	98,948
June 25, 2025	76.64	76.66	76.66	77.31	75.76	64,947
June 24, 2025	77.47	76.94	76.94	77.75	76.57	88,317
June 23, 2025	74.76	76.57	76.57	76.58	74.1	116,889
June 20, 2025	76.29	74.76	74.76	76.51	73.8	402,300
June 18, 2025	76.36	75.22	75.22	77.09	74.72	119,225
June 17, 2025	75.91	76.62	76.62	78.54	75.85	87,600
June 16, 2025	77.47	76.23	76.23	77.82	75.25	107,811
June 13, 2025	76.85	76.27	76.27	77.69	75.9	89,900
June 12, 2025	76.63	77.84	77.84	78.22	76.63	84,115
June 11, 2025	79.54	78.2	78.2	79.54	76.32	113,842
June 10, 2025	79.24	79.44	79.44	79.96	78.43	156,200
June 09, 2025	78.72	78.99	78.99	80.18	77.19	81,242
June 06, 2025	78.49	78.17	78.17	79.67	78.02	64,900
June 05, 2025	77.78	77.58	77.58	78.28	76.27	79,833
June 04, 2025	77.44	77.32	77.32	77.89	76.59	68,300
June 03, 2025	75.6	76.85	76.85	77.39	74.49	94,900
June 02, 2025	71.92	75.58	75.58	76.08	71.92	129,136
May 30, 2025	73.08	72.59	72.59	73.09	71.85	96,215
May 29, 2025	73.33	73.14	73.14	73.75	72	97,202
May 28, 2025	72.4	73.04	73.04	73.35	71.47	124,000
May 27, 2025	71.13	73	73	73.02	70.4	93,901
May 23, 2025	68.23	69.85	69.85	70.29	68.22	104,109
May 22, 2025	70.23	69.79	69.79	70.44	68.27	111,364
May 21, 2025	71.4	70.49	70.49	72	69.5	137,961

Kaiser Aluminum Corporation (KALU) NASDAQ