KALU: Kaiser Aluminum Corp.

As of Friday, January 2nd, 2026

$ 120.30

+5.44 +4.74%

Open: 116.31
High: 120.43
Low: 115.16
Volume: 165,748
Previous Close on Wednesday, December 31st, 2025

$ 114.86

-3.25 -2.75%

Open: 118.48
High: 118.48
Low: 114.83
Volume: 134,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 116.31 120.43 115.16 120.30 165,748 +5.44 +4.74
2025-12-31 118.48 118.48 114.83 114.86 134,427 -3.25 -2.75
2025-12-30 118.86 119.13 117.56 118.11 174,091 +0.23 +0.20
2025-12-29 116.21 118.33 115.10 117.88 150,843 +0.33 +0.28
2025-12-26 117.29 118.27 116.26 117.55 76,907 +0.69 +0.59
2025-12-24 116.74 117.58 115.92 116.86 76,878 +0.22 +0.19
2025-12-23 116.25 117.72 115.89 116.64 166,945 +0.58 +0.50
2025-12-22 115.91 118.07 115.20 116.06 183,454 +1.94 +1.70
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 120.43
On 2026-01-02		 114.83
On 2025-12-31		 3.44 2.94 119.13
On 2025-12-30		 114.83
On 2025-12-31		 -3.61 117.74
10D 120.43
On 2026-01-02		 110.42
On 2025-12-18		 9.22 8.30 119.13
On 2025-12-30		 114.83
On 2025-12-31		 -3.61 116.47
20D 120.43
On 2026-01-02		 100.42
On 2025-12-09		 16.21 15.57 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 111.96
WTD 120.43
On 2026-01-02		 115.16
On 2026-01-02		 5.44 4.74 -- -- -- 120.30
MTD 120.43
On 2026-01-02		 115.16
On 2026-01-02		 5.44 4.74 -- -- -- 120.30
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

120.30 +5.44 +4.74 165,748