KALU: Kaiser Aluminum Corp.

As of Friday, October 30th, 2026

$ 116.28

-3.55 -2.96%

Open: 116.05
High: 119.35
Low: 113.96
Volume: 405,285
Previous Close on Thursday, October 29th, 2026

$ 119.83

-1.02 -0.84%

Open: 119.41
High: 122.51
Low: 119.41
Volume: 47,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 116.05 119.35 113.96 116.28 405,285 -3.55 -2.96
2026-10-29 119.41 122.51 119.41 119.83 47,469 -1.02 -0.84
2026-10-28 117.43 121.43 116.21 120.85 576,844 +4.60 +3.96
2026-10-27 107.05 116.61 107.05 116.25 74,623 +10.78 +10.22
2026-10-26 108.51 108.56 103.92 105.47 1,215,523 -1.81 -1.69
2026-10-23 111.22 112.01 105.30 107.28 813,277 -7.71 -6.70
2026-10-22 134.90 137.07 111.10 114.99 1,086,880 -38.96 -25.31
2026-10-21 153.17 154.60 151.50 153.95 354,365 +1.41 +0.92
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 122.51
On 2026-10-29		 103.92
On 2026-10-26		 9.00 8.39 122.51
On 2026-10-29		 113.96
On 2026-10-30		 -6.98 115.74
10D 155.08
On 2026-10-20		 103.92
On 2026-10-26		 -30.97 -21.03 155.08
On 2026-10-20		 103.92
On 2026-10-26		 -32.99 125.77
20D 158.35
On 2026-10-05		 103.92
On 2026-10-26		 -35.75 -23.51 158.35
On 2026-10-05		 103.92
On 2026-10-26		 -34.37 138.34
WTD 122.51
On 2026-10-29		 103.92
On 2026-10-26		 9.00 8.39 122.51
On 2026-10-29		 113.96
On 2026-10-30		 -6.98 115.74
MTD 158.35
On 2026-10-05		 103.92
On 2026-10-26		 -28.54 -19.71 158.35
On 2026-10-05		 103.92
On 2026-10-26		 -34.37 139.42
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
INDA

iShares MSCI India ETF

47.72 +0.31 +0.65 6,261,871
XME

SPDR S&P Metals & Mining ETF

97.82 -3.23 -3.20 1,480,868
KALU

Kaiser Aluminum Corp.

116.28 -3.55 -2.96 405,285