MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KALU — Kaiser Aluminum Corporation
NasdaqKaiser Aluminum Corporation
$155.76
+3.74(+2.46%)
- O
- 152.62
- H
- 158.35
- L
- 150.80
- V
- 161.6K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$155.76
Period Return+164.36%
Period High$199.89
Period Low$53.33
Avg Daily Volume199.2K
Total Trading Days365
KALU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $152.62 | $158.35 | $150.80 | $155.76 | +$3.74 | +2.46% | 161,601 | $155.66 | $150.80 $158.35 |
| Oct 2, 2026 | $152.88 | $153.98 | $150.14 | $152.03 | +$3.64 | +2.45% | 178,582 | $151.76 | $150.14 $153.98 |
| Oct 1, 2026 | $142.57 | $148.64 | $140.33 | $148.39 | +$3.57 | +2.47% | 243,899 | $144.98 | $140.33 $148.64 |
| Sep 30, 2026 | $152.07 | $152.12 | $144.36 | $144.82 | $-6.35 | -4.20% | 472,349 | $145.68 | $144.36 $152.12 |
| Sep 29, 2026 | $152.10 | $152.54 | $147.33 | $151.17 | $-0.40 | -0.26% | 228,876 | $150.92 | $147.33 $152.54 |
| Sep 28, 2026 | $149.44 | $154.71 | $148.88 | $151.57 | $-0.98 | -0.64% | 185,309 | $151.99 | $148.88 $154.71 |
| Sep 25, 2026 | $153.22 | $155.05 | $151.90 | $152.55 | +$0.88 | +0.58% | 150,029 | $152.85 | $151.90 $155.05 |
| Sep 24, 2026 | $154.36 | $154.95 | $150.89 | $151.67 | $-4.59 | -2.94% | 180,171 | $152.32 | $150.89 $154.95 |
| Sep 23, 2026 | $151.32 | $156.84 | $150.20 | $156.26 | +$2.41 | +1.57% | 218,002 | $154.96 | $150.20 $156.84 |
| Sep 22, 2026 | $152.00 | $154.33 | $149.38 | $153.85 | +$2.91 | +1.93% | 178,426 | $152.57 | $149.38 $154.33 |
| Sep 21, 2026 | $152.55 | $152.75 | $148.64 | $150.94 | +$0.81 | +0.54% | 151,374 | $151.36 | $148.64 $152.75 |
| Sep 18, 2026 | $155.77 | $155.83 | $148.66 | $150.13 | $-4.95 | -3.19% | 658,519 | $150.18 | $148.66 $155.83 |
| Sep 17, 2026 | $157.36 | $158.59 | $154.16 | $155.08 | +$2.70 | +1.77% | 165,105 | $156.03 | $154.16 $158.59 |
| Sep 16, 2026 | $152.98 | $155.31 | $149.78 | $152.38 | +$2.41 | +1.61% | 161,727 | $152.57 | $149.78 $155.31 |
| Sep 15, 2026 | $150.03 | $150.60 | $147.66 | $149.97 | +$0.91 | +0.61% | 139,828 | $149.23 | $147.66 $150.60 |
| Sep 14, 2026 | $152.43 | $154.50 | $148.43 | $149.06 | $-8.14 | -5.18% | 155,343 | $150.30 | $148.43 $154.50 |
| Sep 11, 2026 | $160.87 | $160.87 | $155.89 | $157.20 | $-1.22 | -0.77% | 159,706 | $157.37 | $155.89 $160.87 |
| Sep 10, 2026 | $163.15 | $164.18 | $157.33 | $158.42 | $-8.99 | -5.37% | 223,253 | $159.34 | $157.33 $164.18 |
| Sep 9, 2026 | $167.80 | $173.12 | $165.02 | $167.41 | $-0.39 | -0.23% | 181,741 | $167.19 | $165.02 $173.12 |
| Sep 8, 2026 | $165.39 | $170.11 | $165.39 | $167.80 | +$3.61 | +2.20% | 189,623 | $168.16 | $165.39 $170.11 |
| Sep 4, 2026 | $160.81 | $164.42 | $160.81 | $164.19 | +$3.42 | +2.13% | 116,876 | $163.69 | $160.81 $164.42 |
| Sep 3, 2026 | $165.63 | $165.63 | $160.23 | $160.77 | $-1.82 | -1.12% | 150,437 | $161.50 | $160.23 $165.63 |
| Sep 2, 2026 | $164.69 | $167.20 | $162.23 | $162.59 | $-0.72 | -0.44% | 210,219 | $163.29 | $162.23 $167.20 |
| Sep 1, 2026 | $155.16 | $164.20 | $154.00 | $163.31 | +$4.53 | +2.85% | 289,860 | $162.29 | $154.00 $164.20 |
| Aug 31, 2026 | $163.24 | $169.47 | $156.50 | $158.78 | +$2.40 | +1.53% | 362,822 | $159.10 | $156.50 $169.47 |
| Aug 28, 2026 | $158.11 | $159.45 | $154.45 | $156.38 | $-0.37 | -0.24% | 231,500 | $156.29 | $154.45 $159.45 |
| Aug 27, 2026 | $156.57 | $159.59 | $155.79 | $156.75 | +$1.25 | +0.80% | 229,657 | $157.20 | $155.79 $159.59 |
| Aug 26, 2026 | $153.49 | $157.35 | $152.50 | $155.50 | +$1.70 | +1.11% | 200,544 | $155.81 | $152.50 $157.35 |
| Aug 25, 2026 | $154.05 | $155.12 | $152.27 | $153.80 | +$1.30 | +0.85% | 129,621 | $153.44 | $152.27 $155.12 |
| Aug 24, 2026 | $154.30 | $157.20 | $150.93 | $152.50 | $-1.66 | -1.08% | 196,986 | $152.71 | $150.93 $157.20 |