Kaiser Aluminum Corp (KALU)
100.98
+2.36
(+2.39%)
USD |
NASDAQ |
May 17, 16:00
101.00
+0.02
(+0.02%)
After-Hours: 20:00
Kaiser Aluminum Price: 100.98 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 99.39 | 102.26 | 99.39 | 100.98 | 168097.0 |
| May 16, 2024 | 100.62 | 100.71 | 98.42 | 98.62 | 111175.0 |
| May 15, 2024 | 101.95 | 101.95 | 99.82 | 101.20 | 87749.00 |
| May 14, 2024 | 100.93 | 101.66 | 99.00 | 100.50 | 113412.0 |
| May 13, 2024 | 99.65 | 100.83 | 99.16 | 100.19 | 90585.00 |
| May 10, 2024 | 98.17 | 99.00 | 97.38 | 98.69 | 98362.00 |
| May 09, 2024 | 95.69 | 98.46 | 95.69 | 97.57 | 90487.00 |
| May 08, 2024 | 96.24 | 97.31 | 94.85 | 95.99 | 92030.00 |
| May 07, 2024 | 97.62 | 99.25 | 97.56 | 97.81 | 111649.0 |
| May 06, 2024 | 97.12 | 99.46 | 97.12 | 97.79 | 175471.0 |
| May 03, 2024 | 95.83 | 96.47 | 93.42 | 96.11 | 156017.0 |
| May 02, 2024 | 92.32 | 94.57 | 91.50 | 94.33 | 139028.0 |
| May 01, 2024 | 91.13 | 93.77 | 89.93 | 91.85 | 215789.0 |
| Apr 30, 2024 | 93.59 | 94.34 | 90.40 | 90.49 | 179724.0 |
| Apr 29, 2024 | 94.85 | 96.41 | 93.96 | 95.15 | 155790.0 |
| Apr 26, 2024 | 90.17 | 95.47 | 89.34 | 94.92 | 470638.0 |
| Apr 25, 2024 | 88.50 | 90.19 | 85.82 | 88.49 | 670937.0 |
| Apr 24, 2024 | 87.25 | 88.58 | 86.01 | 87.33 | 204532.0 |
| Apr 23, 2024 | 88.89 | 89.79 | 88.18 | 89.63 | 173149.0 |
| Apr 22, 2024 | 89.49 | 90.51 | 87.79 | 89.82 | 108206.0 |
| Apr 19, 2024 | 89.34 | 91.25 | 88.89 | 89.49 | 133213.0 |
| Apr 18, 2024 | 90.17 | 91.01 | 88.26 | 90.17 | 140831.0 |
| Apr 17, 2024 | 91.95 | 92.75 | 89.54 | 89.96 | 195540.0 |
| Apr 16, 2024 | 86.80 | 90.76 | 86.00 | 90.47 | 280211.0 |
| Apr 15, 2024 | 91.55 | 92.40 | 88.42 | 88.83 | 137199.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.50
Minimum
Sep 25 2020
139.54
Maximum
May 11 2021
87.71
Average
88.49
Median
Apr 25 2024
Price Benchmarks
| Century Aluminum Co | 17.85 |
| Alcoa Corp | 41.25 |
| Constellium SE | 20.70 |
| Fuse Group Holding Inc | 0.38 |
| Paramount Gold Nevada Corp | 0.5188 |
Price Related Metrics
| PE Ratio | 29.27 |
| PS Ratio | 0.5411 |
| Price to Book Value | 2.440 |
| Price to Free Cash Flow | 9.99 |
| Earnings Yield | 3.42% |
| Market Cap | 1.623B |
| Operating PE Ratio | 14.43 |
| Normalized PE Ratio | 31.55 |