Stock listing
NASDAQ:KALU Kaiser Aluminum Corporation Stock
Home listing (NASDAQ) of Kaiser Aluminum Corporation
Follow Kaiser Aluminum Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:KALU
$116.28 USD -3.55 (-3.0%)
Close on Oct 30, 2026
- Day range
- $113.96 – $119.24 USDOct 30, 2026
- Volume
- 429,965 sharesOct 30, 2026
- Market cap
- $1.90B USDAt the close on Oct 30, 2026 · price × 16.35M shares outstanding
- 52-week range
- $87.89 – $199.89 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $40.30M USDMedian day 211,450 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:KALU · Home | $116.28 USD | -3.55 (-3.0%) | 429,965 | $116.05 | $119.24 | $113.96 | $119.83 | Close on Oct 30, 2026 |
| Stuttgart:KLU1 | €132.00 EUR | — | — | €131.00 | €133.00 | €131.00 | — | Close on Oct 22, 2026 |
| Frankfurt:KLU1 | €103.00 EUR | +11.00 (+12.0%) | — | €103.00 | €103.00 | €103.00 | €92.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:KALU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $116.28 | -3.55 | -3.0% | $116.05 | $119.24 | $113.96 | 429,965 | |
| $119.83 | -1.02 | -0.8% | $119.41 | $122.51 | $119.41 | 495,043 | |
| $120.85 | +4.60 | +4.0% | $117.43 | $121.12 | $116.21 | 576,843 | |
| $116.25 | +10.78 | +10.2% | $107.05 | $116.61 | $107.05 | 722,906 | |
| $105.47 | -1.81 | -1.7% | $108.47 | $108.56 | $103.92 | 1,215,131 | |
| $107.28 | -7.71 | -6.7% | $111.22 | $112.01 | $105.30 | 813,500 | |
| $114.99 | -38.96 | -25.3% | $134.90 | $137.07 | $111.10 | 1,089,600 | |
| $153.95 | +1.41 | +0.9% | $153.17 | $154.60 | $151.50 | 355,100 | |
| $152.54 | +2.33 | +1.6% | $147.73 | $155.08 | $144.63 | 263,500 | |
| $150.21 | +2.96 | +2.0% | $150.42 | $151.26 | $148.00 | 165,800 | |
| $147.25 | -1.17 | -0.8% | $149.30 | $152.90 | $146.80 | 125,700 | |
| $148.42 | +0.25 | +0.2% | $146.63 | $148.82 | $144.35 | 119,400 | |
| $148.17 | -3.64 | -2.4% | $150.68 | $150.68 | $144.34 | 157,900 | |
| $151.81 | +1.32 | +0.9% | $149.73 | $152.02 | $147.36 | 95,100 | |
| $150.49 | -1.02 | -0.7% | $150.74 | $152.10 | $149.50 | 123,800 | |
| $151.51 | +1.77 | +1.2% | $152.01 | $154.25 | $150.82 | 91,200 | |
| $149.74 | -2.50 | -1.6% | $150.08 | $150.85 | $148.43 | 221,600 | |
| $152.24 | -1.53 | -1.0% | $149.37 | $152.69 | $148.14 | 168,500 | |
| $153.77 | -1.99 | -1.3% | $157.70 | $157.70 | $153.27 | 131,600 | |
| $155.76 | +3.73 | +2.5% | $152.62 | $158.35 | $150.80 | 257,500 | |
| $152.03 | +3.64 | +2.5% | $152.88 | $153.98 | $150.14 | 178,600 | |
| $148.39 | +3.57 | +2.5% | $142.57 | $148.64 | $140.33 | 243,900 | |
| $144.82 | -6.35 | -4.2% | $152.07 | $152.12 | $144.36 | 472,300 | |
| $151.17 | -0.40 | -0.3% | $152.10 | $152.54 | $147.33 | 228,900 | |
| $151.57 | -0.98 | -0.6% | $149.44 | $154.71 | $148.88 | 178,500 | |
| $152.55 | +0.88 | +0.6% | $153.22 | $155.05 | $151.90 | 150,000 | |
| $151.67 | -4.59 | -2.9% | $154.36 | $154.95 | $150.89 | 180,200 | |
| $156.26 | +2.41 | +1.6% | $151.32 | $156.84 | $150.20 | 218,000 | |
| $153.85 | +2.91 | +1.9% | $152.00 | $154.33 | $149.38 | 178,400 | |
| $150.94 | +0.81 | +0.5% | $152.55 | $152.75 | $148.64 | 151,400 | |
| $150.13 | -4.95 | -3.2% | $155.77 | $155.83 | $148.66 | 658,500 | |
| $155.08 | +2.70 | +1.8% | $157.36 | $158.59 | $154.16 | 165,100 | |
| $152.38 | +2.41 | +1.6% | $152.98 | $155.31 | $149.78 | 161,700 | |
| $149.97 | +0.91 | +0.6% | $150.03 | $150.60 | $147.66 | 142,900 | |
| $149.06 | -8.14 | -5.2% | $152.43 | $154.50 | $148.43 | 160,100 | |
| $157.20 | -1.22 | -0.8% | $160.87 | $160.87 | $155.89 | 157,800 | |
| $158.42 | -8.99 | -5.4% | $163.15 | $164.18 | $157.33 | 223,200 | |
| $167.41 | -0.39 | -0.2% | $167.80 | $173.12 | $165.02 | 181,700 | |
| $167.80 | +3.61 | +2.2% | $165.39 | $170.11 | $165.39 | 189,100 | |
| $164.19 | +3.42 | +2.1% | $160.81 | $164.42 | $160.81 | 116,900 | |
| $160.77 | -1.82 | -1.1% | $165.63 | $165.63 | $160.23 | 150,400 | |
| $162.59 | -0.72 | -0.4% | $164.69 | $167.20 | $162.23 | 252,100 | |
| $163.31 | +4.53 | +2.9% | $155.16 | $164.20 | $154.00 | 289,800 | |
| $158.78 | +2.40 | +1.5% | $163.24 | $169.47 | $156.50 | 362,800 | |
| $156.38 | -0.37 | -0.2% | $158.11 | $159.45 | $154.45 | 231,500 | |
| $156.75 | +1.25 | +0.8% | $156.57 | $159.59 | $155.79 | 229,600 | |
| $155.50 | +1.70 | +1.1% | $153.49 | $157.35 | $152.50 | 200,500 | |
| $153.80 | +1.30 | +0.9% | $154.05 | $155.12 | $152.27 | 129,600 | |
| $152.50 | -1.66 | -1.1% | $154.30 | $157.20 | $150.93 | 196,900 | |
| $154.16 | +3.01 | +2.0% | $154.83 | $157.09 | $151.94 | 217,400 | |
| $151.15 | -5.80 | -3.7% | $153.01 | $155.53 | $148.00 | 205,500 | |
| $156.95 | -4.29 | -2.7% | $163.66 | $164.80 | $154.55 | 335,300 | |
| $161.24 | -24.26 | -13.1% | $176.94 | $180.63 | $157.33 | 477,200 | |
| $185.50 | +3.77 | +2.1% | $182.97 | $186.32 | $181.43 | 150,600 | |
| $181.73 | -1.02 | -0.6% | $182.10 | $185.33 | $180.29 | 153,800 | |
| $182.75 | -6.74 | -3.6% | $187.52 | $189.05 | $181.96 | 183,000 | |
| $189.49 | -3.90 | -2.0% | $195.95 | $199.89 | $188.75 | 243,000 | |
| $193.39 | +6.29 | +3.4% | $189.03 | $194.61 | $188.07 | 229,000 | |
| $187.10 | +2.35 | +1.3% | $186.78 | $188.15 | $183.07 | 221,800 | |
| $184.75 | +13.77 | +8.1% | $171.82 | $186.62 | $171.82 | 373,200 | |
| $170.98 | -7.07 | -4.0% | $176.16 | $178.82 | $170.70 | 190,500 | |
| $178.05 | +3.44 | +2.0% | $177.16 | $181.37 | $177.00 | 257,300 | |
| $174.61 | +10.73 | +6.5% | $170.75 | $176.87 | $168.30 | 232,700 | |
| $163.88 | +4.20 | +2.6% | $157.53 | $164.06 | $155.02 | 240,100 | |
| $159.68 | -0.04 | 0.0% | $161.06 | $163.11 | $156.02 | 202,600 | |
| $159.72 | +8.28 | +5.5% | $157.99 | $160.18 | $155.02 | 300,200 |
- Ticker
- NASDAQ:KALU
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Kaiser Aluminum Corporation Reports Third Quarter 2026 Financial Results
Latest earnings call · Oct 22, 2026
Kaiser Aluminum (NASDAQ:KALU) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 25 slides
Calls
Replays
Kaiser Aluminum (NASDAQ:KALU) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 10:00 AM ET
Watch TranscriptKaiser Aluminum (NASDAQ:KALU) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 10:00 AM ET
Watch TranscriptKaiser Aluminum (NASDAQ:KALU) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Kaiser Aluminum Corporation Reports Third Quarter 2026 Financial Results
Oct 21, 2026
Closed $114.99 (-25.3%) on Oct 22, 2026
Kaiser Aluminum Corporation Announces Quarterly Dividend Payment
Oct 13, 2026
Closed $148.17 (-2.4%) on Oct 14, 2026
Kaiser Aluminum Corporation Announces Third Quarter 2026 Earnings Release and Conference Call
Oct 1, 2026
Closed $148.39 (+2.5%) on Oct 1, 2026
Kaiser Aluminum Corporation Announces Executive Leadership Transition
Aug 17, 2026
Closed $161.24 (-13.1%) on Aug 18, 2026
Kaiser Aluminum Corporation Reports Record Second Quarter 2026 Financial Results
Jul 22, 2026
Closed $180.60 (+9.9%) on Jul 23, 2026
Kaiser Aluminum Corporation Announces Second Quarter 2026 Earnings Release and Conference Call
Jul 1, 2026
Closed $184.74 (-5.6%) on Jul 1, 2026
Kaiser Aluminum Corporation Publishes 2025 Sustainability Report
Jun 29, 2026
Closed $195.63 (+4.5%) on Jun 30, 2026
Kaiser Aluminum Corporation Reports Record First Quarter 2026 Financial Results
Apr 22, 2026
Closed $164.84 (+1.1%) on Apr 23, 2026
Kaiser Aluminum Corporation Announces First Quarter 2026 Earnings Release and Conference Call
Apr 8, 2026
Closed $137.68 (+4.3%) on Apr 8, 2026
Kaiser Aluminum Corporation Reports Fourth Quarter and Full Year 2025 Financial Results
Feb 18, 2026
Closed $127.05 (-8.8%) on Feb 19, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 25 slides · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 31 slides · October 2026
Q2 2026 Earnings Presentation
Earnings · 25 slides · Jul 23, 2026
Q2 2026 Earnings Presentation
Earnings · 31 slides · Jul 23, 2026
Kaiser Aluminum Corporation on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 16 in the last 12 months · 109 in all · newest Oct 21, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest Oct 22, 2026
- Decks
- 24 decks · latest Oct 22, 2026
Where Kaiser Aluminum Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:KALU · Home listing · This page | NASDAQ | United States | USD |
| BOATS:KALU | BOATS | United States | USD |
| LS Exchange:A0J4J3 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0J4J3 | Lang & Schwarz | Germany | EUR |
| Stuttgart:KLU1 | Stuttgart | Germany | EUR |
| Frankfurt:KLU1 | Frankfurt | Germany | EUR |
| BX Swiss:KLU1 | BX Swiss | Switzerland | CHF |
Log in to ask 6ix AI your own questions about Kaiser Aluminum Corporation.