KALU: Kaiser Aluminum Corp.

As of Tuesday, May 5th, 2026

$ 175.92

+6.50 +3.84%

Open: 172.80
High: 177.42
Low: 171.25
Volume: 192,424
Previous Close on Monday, May 4th, 2026

$ 169.42

-4.30 -2.48%

Open: 172.27
High: 172.53
Low: 165.94
Volume: 41,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 172.80 177.42 171.25 175.92 192,424 +6.50 +3.84
2026-05-04 172.27 172.53 165.94 169.42 41,718 -4.30 -2.48
2026-05-01 170.55 174.70 168.50 173.72 249,834 +3.29 +1.93
2026-04-30 166.44 170.82 162.14 170.43 316,822 -2.09 -1.21
2026-04-29 172.32 175.00 170.97 172.52 245,154 -0.28 -0.16
2026-04-28 173.29 174.17 169.62 172.80 248,224 -2.14 -1.22
2026-04-27 178.13 179.88 172.67 174.94 525,961 -2.92 -1.64
2026-04-24 166.84 181.47 166.70 177.86 451,129 +13.02 +7.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.42
On 2026-05-05		 162.14
On 2026-04-30		 3.12 1.81 175.00
On 2026-04-29		 162.14
On 2026-04-30		 -7.35 172.40
10D 181.47
On 2026-04-24		 154.94
On 2026-04-22		 22.70 14.82 181.47
On 2026-04-24		 162.14
On 2026-04-30		 -10.65 171.55
20D 181.47
On 2026-04-24		 134.80
On 2026-04-08		 43.94 33.29 181.47
On 2026-04-24		 162.14
On 2026-04-30		 -10.65 157.97
WTD 177.42
On 2026-05-05		 165.94
On 2026-05-04		 2.20 1.27 172.53
On 2026-05-04		 172.53
On 2026-05-04		 0.00 172.67
MTD 177.42
On 2026-05-05		 165.94
On 2026-05-04		 5.49 3.22 174.70
On 2026-05-01		 165.94
On 2026-05-04		 -5.01 173.02
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
GPMT

Granite Point Mortgage Trust Inc.

1.42 +0.01 +0.71 324,235
MDLZ

Mondelez International Inc.

61.36 -0.02 -0.03 8,331,471
KALU

Kaiser Aluminum Corp.

175.92 +6.50 +3.84 192,424