Kaiser Aluminum Corporation - KALU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.65	91.8	91.8	92.01	88.58	192,200
November 20, 2025	91.74	89.62	89.62	92.39	88.92	120,112
November 19, 2025	91.09	90.07	90.07	91.11	88.99	114,491
November 18, 2025	89.25	89.74	89.74	91.39	88	97,507
November 17, 2025	91.16	91.5	91.5	92.76	89.01	149,636
November 14, 2025	91.73	91.22	91.22	92.51	89.57	154,500
November 13, 2025	95.16	93.58	93.58	95.8	92.05	159,000
November 12, 2025	94.03	95.09	95.09	96.08	94.03	130,200
November 11, 2025	95.88	93.21	93.21	95.97	92.6	129,703
November 10, 2025	96.49	95.29	95.29	97.63	94.53	152,532
November 07, 2025	90.9	94.53	94.53	94.92	90.89	171,005
November 06, 2025	93.51	91.72	91.72	94.57	91.6	127,300
November 05, 2025	90.49	92.56	92.56	92.91	90.37	133,705
November 04, 2025	91.13	91.25	91.25	93.11	88.99	170,324
November 03, 2025	91.75	93.31	93.31	93.91	90.8	187,611
October 31, 2025	89.36	90.53	90.53	91.58	87.89	173,626
October 30, 2025	91.73	88.63	88.63	91.88	87.93	209,532
October 29, 2025	93.58	92.63	92.63	95.97	92	190,103
October 28, 2025	93.38	93.58	93.58	94.38	92.3	306,000
October 27, 2025	95.15	93.08	93.08	95.47	91.95	294,025
October 24, 2025	92.09	95.79	95.79	97.6	91.42	637,529
October 23, 2025	87.14	93.12	92.35	97.57	85.82	925,931
October 22, 2025	79.5	77.9	77.9	80.15	77.24	155,900
October 21, 2025	79.06	79.75	79.75	80.36	78.08	107,567
October 20, 2025	79.28	80	80	80.32	79.28	81,436
October 17, 2025	78.45	78.07	78.07	79.91	77.36	99,700
October 16, 2025	80	79.56	79.56	80.5	78.25	103,918
October 15, 2025	79.84	80	80	80.63	79.31	95,237
October 14, 2025	78.05	79.84	79.84	80.35	77.97	100,100
October 13, 2025	78.58	79.89	79.89	81.5	78.06	104,700
October 10, 2025	77.34	76.68	76.68	78.43	76.46	126,042
October 09, 2025	82.99	77.57	77.57	83.55	77.56	136,771
October 08, 2025	79.1	82.06	82.08	82.39	78.8	107,559
October 07, 2025	76.15	77.36	77.36	78.4	75.51	71,829
October 06, 2025	79.21	76.55	76.55	79.4	76.55	61,722
October 03, 2025	79.75	78.36	78.42	80.82	78.16	76,115
October 02, 2025	78.57	79.38	79.38	79.92	77.61	73,976
October 01, 2025	77.05	78.34	78.34	78.81	77.05	64,763
September 30, 2025	75.74	77.16	77.16	77.45	75.56	121,360
September 29, 2025	77.89	76.14	76.14	77.99	75.68	110,300
September 26, 2025	74.25	77.7	77.7	78.14	73.75	106,145
September 25, 2025	73.83	74.01	74.01	74.87	73.37	80,556
September 24, 2025	74.2	74.17	74.17	74.93	73.08	80,724
September 23, 2025	75.72	73.93	73.93	76.52	73.41	183,047
September 22, 2025	76.88	75.77	75.77	77.45	75.29	81,000
September 19, 2025	79	77.2	77.2	79.12	77.01	275,400
September 18, 2025	77.61	78.86	78.86	79.17	76.07	79,811
September 17, 2025	77.05	76.88	76.88	79.54	76.74	70,700
September 16, 2025	77.59	77.49	77.49	77.87	76.63	72,654
September 15, 2025	76.92	77.36	77.36	78	76.5	73,429
September 12, 2025	76.67	76.53	76.53	77.32	76.05	57,602
September 11, 2025	75.18	77.37	77.37	77.54	75.13	98,186

Kaiser Aluminum Corporation (KALU) NASDAQ