KALU: Kaiser Aluminum Corp.

As of Wednesday, September 30th, 2026

$ 144.82

-6.35 -4.20%

Open: 152.07
High: 152.12
Low: 144.36
Volume: 443,942
Previous Close on Tuesday, September 29th, 2026

$ 151.17

-0.40 -0.26%

Open: 152.10
High: 152.54
Low: 147.33
Volume: 228,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 152.07 152.12 144.36 144.82 443,942 -6.35 -4.20
2026-09-29 152.10 152.54 147.33 151.17 228,045 -0.40 -0.26
2026-09-28 149.44 154.71 148.88 151.57 178,453 -0.98 -0.64
2026-09-25 153.22 155.05 151.90 152.55 145,308 +0.88 +0.58
2026-09-24 154.36 154.95 150.89 151.67 177,953 -4.59 -2.94
2026-09-23 151.32 156.84 150.20 156.26 215,239 +2.41 +1.57
2026-09-22 152.00 154.33 149.38 153.85 177,145 +2.91 +1.93
2026-09-21 152.55 152.75 148.64 150.94 128,205 +0.81 +0.54
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 155.05
On 2026-09-25		 144.36
On 2026-09-30		 -11.44 -7.32 155.05
On 2026-09-25		 144.36
On 2026-09-30		 -6.90 150.36
10D 158.59
On 2026-09-17		 144.36
On 2026-09-30		 -7.56 -4.96 158.59
On 2026-09-17		 144.36
On 2026-09-30		 -8.98 151.80
20D 173.12
On 2026-09-09		 144.36
On 2026-09-30		 -18.49 -11.32 173.12
On 2026-09-09		 144.36
On 2026-09-30		 -16.62 155.39
WTD 154.71
On 2026-09-28		 144.36
On 2026-09-30		 -7.73 -5.07 154.71
On 2026-09-28		 144.36
On 2026-09-30		 -6.69 149.19
MTD 173.12
On 2026-09-09		 144.36
On 2026-09-30		 -13.96 -8.79 173.12
On 2026-09-09		 144.36
On 2026-09-30		 -16.62 155.77
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
BF_A

Brown-Forman Corporation

26.83 -0.02 -0.07 148,383
KALU

Kaiser Aluminum Corp.

144.82 -6.35 -4.20 443,942