Kaiser Aluminum (KALU) Stock Chart & Stock Price History → Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad) Free KALU Stock Alerts $91.02 -2.32 (-2.49%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Kaiser Aluminum Stock Price Performance5 Day Performance-0.31%1 Month Performance-7.77%3 Month Performance+20.62%6 Month Performance+51.70%Year-To-Date Performance+27.86%1 Year Performance+34.88% Receive KALU Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kaiser Aluminum and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… KALU Stock Chart for Monday, June, 10, 2024 KALU Chart by TradingView Kaiser Aluminum Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$93.34$91.02-2.49%$92.36$90.01104,558 shs$1.46 billion06/06/2024$91.30$93.34+2.23%$95.30$91.25143,470 shs$1.50 billion06/05/2024$92.06$91.30-0.83%$92.49$90.95201,409 shs$1.47 billion06/04/2024$96.01$92.06-4.11%$94.72$91.33107,204 shs$1.48 billion06/03/2024$97.80$96.01-1.83%$99.12$95.9087,152 shs$1.54 billion05/31/2024$99.49$97.80-1.70%$100.49$96.68138,307 shs$1.57 billion Get the Latest News and Ratings for KALU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kaiser Aluminum and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$97.92$99.49+1.60%$99.60$97.6486,366 shs$1.60 billion05/29/2024$97.94$97.92-0.02%$98.79$95.88120,987 shs$1.57 billion05/28/2024$95.69$97.94+2.35%$97.99$95.90138,706 shs$1.57 billion05/27/2024$95.69$95.69$96.68$95.15100,200 shs$1.54 billion05/24/2024$95.44$95.69+0.26%$96.68$95.15100,218 shs$1.54 billion05/23/2024$95.68$95.44-0.25%$96.26$94.37139,167 shs$1.53 billion05/22/2024$100.43$95.68-4.73%$99.23$95.63121,117 shs$1.54 billion05/21/2024$100.07$100.43+0.36%$102.32$99.27160,960 shs$1.61 billion05/20/2024$100.98$100.07-0.90%$102.42$100.07100,329 shs$1.61 billion05/17/2024$98.62$100.98+2.39%$102.26$99.39168,096 shs$1.62 billion05/16/2024$101.20$98.62-2.55%$100.71$98.42111,175 shs$1.58 billion05/15/2024$100.50$101.20+0.70%$101.95$99.8287,746 shs$1.63 billion05/14/2024$100.19$100.50+0.31%$101.66$99.00113,387 shs$1.61 billion05/13/2024$98.69$100.19+1.52%$100.83$99.1690,479 shs$1.61 billion05/10/2024$97.57$98.69+1.15%$99.00$97.3898,362 shs$1.59 billion05/09/2024$95.99$97.57+1.65%$98.46$95.6990,479 shs$1.57 billion05/08/2024$97.81$95.99-1.86%$97.31$94.8589,130 shs$1.54 billion05/07/2024$97.79$97.81+0.02%$99.06$97.62111,649 shs$1.57 billion05/06/2024$96.11$97.79+1.75%$99.46$97.12157,758 shs$1.57 billion05/03/2024$94.33$96.11+1.89%$96.47$93.43155,915 shs$1.54 billion05/02/2024$91.85$94.33+2.70%$94.57$91.56139,028 shs$1.52 billion05/01/2024$90.49$91.85+1.50%$93.77$89.94215,789 shs$1.48 billion04/30/2024$95.15$90.49-4.90%$94.34$90.40179,714 shs$1.45 billion04/29/2024$94.92$95.15+0.24%$96.41$93.96155,790 shs$1.52 billion04/26/2024$88.49$94.92+7.27%$95.47$89.34438,690 shs$1.52 billion04/25/2024$87.33$88.49+1.33%$90.05$85.82670,937 shs$1.42 billion04/24/2024$89.63$87.33-2.57%$88.54$86.01204,532 shs$1.40 billion04/23/2024$89.82$89.63-0.21%$89.79$88.18173,149 shs$1.44 billion04/22/2024$89.49$89.82+0.37%$90.51$87.79108,206 shs$1.44 billion04/19/2024$90.17$89.49-0.75%$91.19$88.96133,213 shs$1.43 billion04/18/2024$89.96$90.17+0.23%$91.01$88.26140,829 shs$1.44 billion04/17/2024$90.47$89.96-0.56%$92.75$89.54148,416 shs$1.44 billion04/16/2024$88.83$90.47+1.85%$90.76$86.00233,111 shs$1.45 billion04/15/2024$89.15$88.83-0.36%$92.40$88.43137,199 shs$1.42 billionIt's time to ween off Chinese lithium! (Ad)As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closelyLearn how this American company is leading the lithium-ion revolution04/12/2024$91.26$89.15-2.31%$92.08$88.31109,290 shs$1.43 billion04/11/2024$90.62$91.26+0.71%$91.45$89.55107,873 shs$1.46 billion04/10/2024$93.45$90.62-3.03%$92.28$89.12160,556 shs$1.45 billion04/09/2024$93.76$93.45-0.33%$95.56$92.97129,029 shs$1.50 billion04/08/2024$92.97$93.76+0.85%$94.36$92.29113,748 shs$1.50 billion04/05/2024$90.95$92.97+2.22%$93.08$89.96116,627 shs$1.49 billion04/04/2024$92.25$90.95-1.41%$93.29$89.67130,436 shs$1.46 billion04/03/2024$90.89$92.25+1.50%$92.85$90.27188,342 shs$1.48 billion04/02/2024$88.67$90.89+2.50%$91.47$87.95185,006 shs$1.46 billion04/01/2024$89.36$88.67-0.77%$90.23$88.1378,898 shs$1.42 billion03/29/2024$89.36$89.36$90.61$88.20159,761 shs$1.43 billion03/28/2024$88.20$89.36+1.32%$90.61$88.20159,750 shs$1.43 billion03/27/2024$85.16$88.20+3.57%$88.44$85.78146,289 shs$1.41 billion03/26/2024$84.06$85.16+1.31%$85.69$83.57150,921 shs$1.36 billion03/25/2024$81.13$84.06+3.61%$84.72$82.25152,877 shs$1.35 billion03/22/2024$82.06$81.13-1.13%$81.51$80.37105,339 shs$1.30 billion03/21/2024$82.08$82.06-0.02%$82.98$81.39113,233 shs$1.31 billion03/20/2024$79.23$82.08+3.60%$82.53$78.73152,434 shs$1.31 billion03/19/2024$78.17$79.23+1.36%$79.23$76.65188,065 shs$1.27 billion03/18/2024$78.30$78.17-0.17%$79.18$77.40150,821 shs$1.25 billion03/15/2024$77.09$78.30+1.57%$79.09$76.741.01 million shs$1.25 billion03/14/2024$77.72$77.09-0.81%$77.81$75.10239,396 shs$1.23 billion03/13/2024$76.19$77.72+2.01%$78.90$76.48238,063 shs$1.25 billion03/12/2024$76.75$76.19-0.73%$77.21$75.40192,545 shs$1.22 billion03/11/2024$75.46$76.75+1.71%$77.25$73.52217,341 shs$1.23 billion Related Companies: CENX Stock Chart AA Stock Chart WIRE Stock Chart NX Stock Chart TG Stock Chart HWM Stock Chart MLI Stock Chart SEE Stock Chart ESAB Stock Chart CWST Stock Chart Receive KALU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kaiser Aluminum and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KALU) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kaiser Aluminum Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Kaiser Aluminum With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.