NASDAQ · KALU

Kaiser Aluminum Corporation

Basic Materials · Aluminum

$116.28

Down-$3.55 (-2.96%)

Updated Oct 31, 2026, 7:10 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · KALU

KALU price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

KALU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$116.05	$119.35	$113.96	$116.28	459.17K
Oct 29, 2026	$119.41	$122.51	$119.41	$119.83	495.31K
Oct 28, 2026	$117.43	$121.43	$116.21	$120.85	664.38K
Oct 27, 2026	$107.05	$116.61	$107.05	$116.25	746.24K
Oct 26, 2026	$108.51	$108.56	$103.92	$105.47	1.24M
Oct 23, 2026	$111.22	$112.005	$105.30	$107.28	813.51K
Oct 22, 2026	$134.90	$137.07	$111.10	$114.99	1.09M
Oct 21, 2026	$153.17	$154.60	$151.50	$153.95	355.14K
Oct 20, 2026	$147.73	$155.08	$144.63	$152.54	263.48K
Oct 19, 2026	$150.42	$151.26	$148.00	$150.21	165.81K
Oct 16, 2026	$149.30	$152.90	$146.80	$147.25	125.67K
Oct 15, 2026	$146.63	$148.82	$144.35	$148.42	119.49K
Oct 14, 2026	$150.68	$150.68	$144.34	$148.17	157.88K
Oct 13, 2026	$149.73	$152.015	$147.36	$151.81	95.56K
Oct 12, 2026	$150.74	$152.10	$149.50	$150.49	123.8K
Oct 9, 2026	$152.01	$154.25	$150.82	$151.51	91.15K
Oct 8, 2026	$150.08	$150.85	$148.43	$149.74	221.65K
Oct 7, 2026	$149.37	$152.69	$148.14	$152.24	168.54K
Oct 6, 2026	$157.70	$157.70	$153.2736	$153.77	131.65K
Oct 5, 2026	$152.62	$158.35	$150.7975	$155.76	257.51K
Oct 2, 2026	$152.88	$153.98	$150.14	$152.025	178.58K