KALU: Kaiser Aluminum Corp.

As of Thursday, December 18th, 2025

$ 112.35

+1.27 +1.14%

Open: 111.10
High: 113.55
Low: 110.42
Volume: 242,852
Previous Close on Wednesday, December 17th, 2025

$ 111.08

-0.71 -0.64%

Open: 111.79
High: 113.52
Low: 109.57
Volume: 215,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 111.10 113.55 110.42 112.35 242,852 +1.27 +1.14
2025-12-17 111.79 113.52 109.57 111.08 215,472 -0.71 -0.64
2025-12-16 108.60 112.44 108.27 111.79 190,504 +1.88 +1.71
2025-12-15 109.13 110.20 106.13 109.91 201,089 +1.12 +1.03
2025-12-12 109.93 110.94 108.35 108.79 175,096 -0.74 -0.68
2025-12-11 106.36 110.24 106.36 109.53 185,035 +3.10 +2.91
2025-12-10 103.75 107.81 103.75 106.43 254,429 +2.53 +2.44
2025-12-09 100.81 104.77 100.42 103.90 158,939 +1.70 +1.66
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 113.55
On 2025-12-18		 106.13
On 2025-12-15		 2.82 2.57 110.94
On 2025-12-12		 106.13
On 2025-12-15		 -4.34 110.78
10D 113.55
On 2025-12-18		 100.42
On 2025-12-09		 6.10 5.74 106.25
On 2025-12-05		 100.42
On 2025-12-09		 -5.49 108.06
20D 113.55
On 2025-12-18		 88.58
On 2025-11-21		 22.28 24.74 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 102.37
WTD 113.55
On 2025-12-18		 106.13
On 2025-12-15		 3.56 3.27 110.20
On 2025-12-15		 110.20
On 2025-12-15		 0.00 111.28
MTD 113.55
On 2025-12-18		 94.21
On 2025-12-02		 16.30 16.97 106.47
On 2025-12-04		 100.42
On 2025-12-09		 -5.68 106.13
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

112.35 +1.27 +1.14 242,852