KALU: Kaiser Aluminum Corp.

As of Thursday, July 30th, 2026

$ 159.72

+8.28 +5.47%

Open: 157.99
High: 160.18
Low: 155.02
Volume: 300,199
Previous Close on Wednesday, July 29th, 2026

$ 151.44

-10.72 -6.61%

Open: 162.59
High: 162.59
Low: 150.71
Volume: 35,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 157.99 160.18 155.02 159.72 300,199 +8.28 +5.47
2026-07-29 162.59 162.59 150.71 151.44 35,612 -10.72 -6.61
2026-07-28 158.95 163.50 158.00 162.16 304,303 +0.27 +0.17
2026-07-27 163.60 165.00 157.31 161.89 351,026 -1.28 -0.78
2026-07-24 176.73 179.00 162.88 163.17 319,596 -17.43 -9.65
2026-07-23 171.68 186.50 169.02 180.60 504,357 +16.28 +9.91
2026-07-22 163.36 168.89 162.65 164.32 237,909 -0.05 -0.03
2026-07-21 161.08 165.92 158.49 164.37 237,099 +7.43 +4.73
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 179.00
On 2026-07-24		 150.71
On 2026-07-29		 -20.88 -11.56 179.00
On 2026-07-24		 150.71
On 2026-07-29		 -15.80 159.68
10D 186.50
On 2026-07-23		 150.71
On 2026-07-29		 -0.69 -0.43 186.50
On 2026-07-23		 150.71
On 2026-07-29		 -19.19 162.24
20D 189.57
On 2026-07-02		 150.71
On 2026-07-29		 -25.02 -13.54 189.57
On 2026-07-02		 150.71
On 2026-07-29		 -20.50 164.14
WTD 165.00
On 2026-07-27		 150.71
On 2026-07-29		 -3.45 -2.11 165.00
On 2026-07-27		 150.71
On 2026-07-29		 -8.66 158.80
MTD 192.66
On 2026-07-01		 150.71
On 2026-07-29		 -35.91 -18.36 192.66
On 2026-07-01		 150.71
On 2026-07-29		 -21.77 165.12
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

159.72 +8.28 +5.47 300,199