Get the Stockscreener App
82.06
6.08%
4.70
After Hours:
82.06
Kaiser Aluminum Corp Stock (KALU) Price History
The historical daily chart and data for Kaiser Aluminum Corp stock (KALU), show that the latest closing stock price as of October 08, 2025, is $82.06.
- Kaiser Aluminum Corp all-time high stock price is $141.07, occurred on May 06, 2021.
- The lowest Kaiser Aluminum Corp stock price recorded was $46.80 on April 04, 2025. Since then, Kaiser Aluminum Corp's stock price has risen over 75.32% to $82.06 now.
- The 52-week high stock price for KALU is $97.00, representing a 18.21% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for KALU is $46.80, indicating a -42.96% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Kaiser Aluminum Corp (KALU) stock in the beginning of 2024 was $96.97. The stock closed the year at $75.96, a loss of over -21.67% for the year.
The table below shows more information about KALU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $82.39 | $78.80 | $3.59 | 110,405.0 | +6.08% |
| Oct 07, 2025 | $78.40 | $75.51 | $2.89 | 71,844.0 | +1.06% |
| Oct 06, 2025 | $79.40 | $76.55 | $2.85 | 61,714.0 | -2.31% |
| Oct 03, 2025 | $80.82 | $78.16 | $2.66 | 77,216.0 | -1.28% |
| Oct 02, 2025 | $79.92 | $77.61 | $2.31 | 74,003.0 | +1.33% |
| Oct 01, 2025 | $78.81 | $77.05 | $1.76 | 64,763.0 | +1.53% |
| Sep 30, 2025 | $77.45 | $75.56 | $1.89 | 121,390.0 | +1.34% |
| Sep 29, 2025 | $77.99 | $75.67 | $2.31 | 109,895.0 | -2.01% |
| Sep 26, 2025 | $78.14 | $73.75 | $4.39 | 109,096.0 | +4.99% |
| Sep 25, 2025 | $74.87 | $73.37 | $1.50 | 83,202.0 | -0.21% |
| Sep 24, 2025 | $74.93 | $73.08 | $1.85 | 80,712.0 | +0.32% |
| Sep 23, 2025 | $76.52 | $73.41 | $3.11 | 183,046.0 | -2.43% |
| Sep 22, 2025 | $77.45 | $75.29 | $2.16 | 81,000.0 | -1.85% |
| Sep 19, 2025 | $79.12 | $77.01 | $2.11 | 275,397.0 | -2.10% |
| Sep 18, 2025 | $79.17 | $76.07 | $3.10 | 92,259.0 | +2.58% |
| Sep 17, 2025 | $79.54 | $76.74 | $2.80 | 70,690.0 | -0.79% |
| Sep 16, 2025 | $77.87 | $76.62 | $1.25 | 72,653.0 | +0.17% |
| Sep 15, 2025 | $78.00 | $76.50 | $1.50 | 73,429.0 | +1.08% |
| Sep 12, 2025 | $77.32 | $76.05 | $1.27 | 57,607.0 | -1.09% |
| Sep 11, 2025 | $77.54 | $75.13 | $2.41 | 98,146.0 | +2.45% |
| Sep 10, 2025 | $76.19 | $74.14 | $2.05 | 82,701.0 | +1.37% |
| Sep 09, 2025 | $77.09 | $73.91 | $3.19 | 100,178.0 | -2.84% |
Kaiser Aluminum Corp Stock (KALU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kaiser Aluminum Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KALU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaiser Aluminum Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kaiser Aluminum Corp Stock (KALU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $82.39 | $75.51 | $6.88 | 570,350.0 | +6.35% |
| Sep, 2025 | $79.54 | $73.08 | $6.46 | 2,099,832.0 | -0.91% |
| Aug, 2025 | $80.37 | $71.44 | $8.93 | 2,060,935.0 | +0.72% |
| Jul, 2025 | $97.00 | $75.07 | $21.93 | 3,041,637.0 | -3.24% |
| Jun, 2025 | $81.90 | $73.61 | $8.29 | 2,583,355.0 | +10.07% |
| May, 2025 | $73.75 | $63.58 | $10.17 | 2,543,242.0 | +12.61% |
| Apr, 2025 | $65.29 | $46.80 | $18.49 | 5,082,701.0 | +6.33% |
| Mar, 2025 | $71.88 | $58.84 | $13.04 | 2,558,167.0 | -14.33% |
| Feb, 2025 | $77.11 | $68.27 | $8.84 | 1,995,743.0 | +1.09% |
| Jan, 2025 | $75.60 | $68.02 | $7.58 | 1,686,514.0 | -0.38% |
Kaiser Aluminum Corp Stock (KALU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.59 | $67.67 | $16.92 | 1,745,480.0 | -13.88% |
| Nov, 2024 | $86.49 | $74.26 | $12.23 | 2,149,331.0 | +9.45% |
| Oct, 2024 | $77.56 | $63.44 | $14.12 | 4,059,590.0 | +2.40% |
| Sep, 2024 | $75.05 | $65.66 | $9.39 | 2,273,632.0 | -2.72% |
| Aug, 2024 | $80.28 | $64.66 | $15.62 | 2,467,052.0 | -5.26% |
| Jul, 2024 | $100.1 | $75.33 | $24.74 | 3,429,007.0 | -10.48% |
| Jun, 2024 | $99.12 | $85.26 | $13.86 | 2,815,144.0 | -10.12% |
| May, 2024 | $102.4 | $89.93 | $12.49 | 2,704,383.0 | +8.08% |
| Apr, 2024 | $96.41 | $85.82 | $10.59 | 4,002,484.0 | +1.26% |
| Mar, 2024 | $90.61 | $69.96 | $20.65 | 3,964,501.0 | +23.22% |
| Feb, 2024 | $73.69 | $60.71 | $12.98 | 2,342,993.0 | +11.74% |
| Jan, 2024 | $72.07 | $59.52 | $12.55 | 1,950,176.0 | -8.84% |
Kaiser Aluminum Corp Stock (KALU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.73 | $58.20 | $15.53 | 3,347,826.0 | +21.73% |
| Nov, 2023 | $63.34 | $54.28 | $9.05 | 1,919,964.0 | +2.96% |
| Oct, 2023 | $75.26 | $53.66 | $21.60 | 2,011,662.0 | -24.53% |
| Sep, 2023 | $80.94 | $70.36 | $10.58 | 1,907,755.0 | -0.87% |
| Aug, 2023 | $82.00 | $71.20 | $10.80 | 1,408,105.0 | -6.50% |
| Jul, 2023 | $88.41 | $67.36 | $21.05 | 1,829,357.0 | +13.34% |
| Jun, 2023 | $72.60 | $60.32 | $12.28 | 2,254,028.0 | +18.61% |
| May, 2023 | $66.33 | $59.44 | $6.89 | 2,152,505.0 | -8.09% |
| Apr, 2023 | $75.33 | $56.79 | $18.54 | 2,961,248.0 | -11.94% |
| Mar, 2023 | $84.67 | $61.13 | $23.54 | 4,660,027.0 | -5.91% |
| Feb, 2023 | $94.55 | $71.43 | $23.12 | 2,773,959.0 | -9.37% |
| Jan, 2023 | $91.80 | $75.07 | $16.73 | 1,659,487.0 | +15.22% |
1.76%
12.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):