Kaiser Aluminum (KALU) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free KALU Stock Alerts $97.80 -1.69 (-1.70%) (As of 05/31/2024 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-0.14%1 Month Performance+3.68%3 Month Performance+32.90%6 Month Performance+62.81%Year-To-Date Performance+37.38%1 Year Performance+45.08% 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 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. KALU Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$99.49$97.80-1.70%$100.49$96.68138,307 shs$1.57 billion05/30/2024$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 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. 05/23/2024$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 billion04/12/2024$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 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$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 billion03/08/2024$75.48$75.46-0.03%$77.31$74.5493,986 shs$1.21 billion03/07/2024$72.73$75.48+3.78%$75.57$73.24132,760 shs$1.21 billion03/06/2024$71.76$72.73+1.35%$73.90$71.77136,558 shs$1.17 billion03/05/2024$71.27$71.76+0.69%$71.94$69.96139,255 shs$1.15 billion03/04/2024$73.59$71.27-3.15%$73.94$71.27113,074 shs$1.14 billion03/01/2024$72.52$73.59+1.48%$73.96$71.91110,121 shs$1.18 billion Related Companies: CENX Stock Chart AA Stock Chart WIRE Stock Chart NX Stock Chart TG Stock Chart HWM Stock Chart MLI Stock Chart ESAB Stock Chart TKR Stock Chart SON 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press 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. 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.