NASDAQ, KALU End of Day and Historical Stock Data [Kaiser Aluminum]

KALU

Kaiser Aluminum

05/23/2025

LAST: 69.85	CHANGE: 0.06	OPEN: 68.23	HIGH: 70.29	ASK: 125.42	VOLUME: 104,100
LAST: 69.85	CHANGE(%): 0.09	PREV: 69.79	LOW: 68.22	BID: 80.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	68.23	70.29	68.22	69.85	104,100
05/22/25	70.23	70.44	68.27	69.79	111,300
05/21/25	71.40	72.00	69.50	70.49	137,900
05/20/25	72.21	73.00	71.41	72.39	57,300
05/19/25	71.26	72.79	71.04	72.75	103,400
05/16/25	71.50	72.71	70.50	72.57	143,800
05/15/25	70.36	71.83	70.18	71.69	81,200
05/14/25	70.88	72.35	70.76	70.97	106,800
05/13/25	71.89	72.78	70.89	71.40	100,100
05/12/25	71.43	72.15	70.11	71.59	133,700

COMPANY PROFILE

NASDAQ, KALU - Kaiser Aluminum

This Annual Report on Form 10-K contains statements which constitute ?forward-looking statements? within the meaning of the Private Securities Litigation Reform Act of 1995. These statements appear throughout this Report, including this Item 1. ?Business ? Business Operations,? Item 1A. ?Risk Factors,? and Item 7. ?Management?s Discussion and Analysis of Financial Conditions and Results of Operations.? These forward-looking statements can be identified by the use of forward-looking terminology such as ?believes,? ?expects,? ?may,? ?estimates,? ?will,? ?should,? ?plans,? or ?anticipates,? or the negative of the foregoing or other variations or comparable terminology, or by discussions of strategy. Readers are cautioned that any such forward-looking statements are not guarantees of future performance and involve significant risks and uncertainties, and that actual results may vary from those in the forward-looking statements as a result of various factors. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Metal Fabrications
P/E Ratio:	21.79
PEG Ratio:	2.24
EPS:	4.55
DivYield:	2.02
PtB:	2.17
PtS:	1.22
EBITDA:	203.30M
Shares:	16.83M
Market Cap:	1.18B
52wk range:	46.81 - 100.49

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 07, 2006

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24