KALU(KALU)
KALU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $165.59 | $168.96 | $162.20 | $168.95 | 209,200 |
| 5/19/2026 | $163.90 | $166.15 | $157.54 | $163.00 | 286,000 |
| 5/18/2026 | $169.29 | $174.07 | $165.16 | $166.40 | 183,200 |
| 5/15/2026 | $173.07 | $173.58 | $167.48 | $169.29 | 193,749 |
| 5/14/2026 | $181.22 | $181.99 | $176.26 | $177.84 | 139,000 |
| 5/13/2026 | $175.51 | $181.75 | $175.51 | $179.42 | 212,800 |
| 5/12/2026 | $178.77 | $178.77 | $172.30 | $176.36 | 239,005 |
| 5/11/2026 | $182.43 | $183.00 | $178.48 | $180.39 | 261,300 |
| 5/8/2026 | $179.61 | $180.66 | $175.01 | $180.33 | 134,618 |
| 5/7/2026 | $182.87 | $183.00 | $175.72 | $176.16 | 268,652 |
| 5/6/2026 | $180.47 | $183.00 | $177.00 | $180.42 | 190,523 |
| 5/5/2026 | $172.80 | $177.42 | $171.25 | $175.92 | 196,580 |
| 5/4/2026 | $172.27 | $172.53 | $165.94 | $169.42 | 426,718 |
| 5/1/2026 | $170.55 | $174.70 | $168.50 | $173.72 | 252,900 |
| 4/30/2026 | $166.44 | $170.82 | $162.14 | $170.43 | 325,200 |
| 4/29/2026 | $172.32 | $175.00 | $170.97 | $172.52 | 257,311 |
| 4/28/2026 | $173.29 | $174.17 | $169.62 | $172.80 | 248,400 |
| 4/27/2026 | $178.13 | $179.88 | $172.67 | $174.94 | 529,729 |
| 4/24/2026 | $166.84 | $181.47 | $166.70 | $177.86 | 452,700 |
| 4/23/2026 | $168.64 | $177.23 | $160.79 | $164.84 | 674,146 |
| 4/22/2026 | $156.75 | $165.42 | $154.94 | $163.03 | 471,977 |
| 4/21/2026 | $153.06 | $157.37 | $151.15 | $153.22 | 339,219 |
| 4/20/2026 | $147.80 | $152.21 | $145.24 | $152.01 | 350,929 |
| 4/17/2026 | $144.25 | $148.65 | $140.14 | $148.35 | 258,700 |
| 4/16/2026 | $141.16 | $146.83 | $139.96 | $144.06 | 324,702 |
| 4/15/2026 | $142.26 | $142.38 | $137.80 | $138.03 | 199,827 |
| 4/14/2026 | $143.60 | $143.60 | $141.59 | $142.46 | 148,549 |
| 4/13/2026 | $142.01 | $143.42 | $139.15 | $143.42 | 141,925 |
| 4/10/2026 | $143.30 | $144.52 | $142.17 | $142.67 | 105,605 |
| 4/9/2026 | $137.46 | $143.86 | $136.67 | $142.04 | 193,482 |
| 4/8/2026 | $139.41 | $140.00 | $134.80 | $137.68 | 283,700 |
| 4/7/2026 | $130.67 | $133.37 | $129.81 | $131.98 | 209,800 |
| 4/6/2026 | $130.84 | $131.36 | $127.78 | $130.39 | 143,831 |
| 4/2/2026 | $126.19 | $133.00 | $126.02 | $131.62 | 280,900 |
| 4/1/2026 | $123.06 | $131.62 | $122.57 | $131.01 | 374,900 |
| 3/31/2026 | $117.37 | $122.12 | $116.07 | $120.51 | 175,712 |
| 3/30/2026 | $118.18 | $121.19 | $114.45 | $114.64 | 246,496 |
| 3/27/2026 | $113.15 | $115.81 | $112.70 | $114.56 | 113,873 |
| 3/26/2026 | $114.85 | $116.74 | $114.31 | $114.87 | 142,340 |
| 3/25/2026 | $116.20 | $118.77 | $115.09 | $118.22 | 234,309 |
| 3/24/2026 | $110.16 | $114.10 | $109.51 | $113.96 | 248,242 |
| 3/23/2026 | $111.15 | $115.24 | $111.00 | $111.39 | 210,920 |
| 3/20/2026 | $111.60 | $113.34 | $105.45 | $107.04 | 782,700 |
| 3/19/2026 | $112.82 | $113.81 | $108.94 | $111.97 | 303,400 |
| 3/18/2026 | $118.98 | $118.98 | $115.16 | $115.68 | 264,916 |
| 3/17/2026 | $120.61 | $122.98 | $119.45 | $119.55 | 178,837 |
| 3/16/2026 | $118.88 | $121.41 | $117.69 | $118.60 | 208,048 |
| 3/13/2026 | $122.72 | $125.00 | $116.73 | $117.57 | 209,157 |
| 3/12/2026 | $125.04 | $127.75 | $120.40 | $121.00 | 210,400 |
| 3/11/2026 | $125.08 | $127.76 | $123.33 | $127.55 | 159,420 |
| 3/10/2026 | $123.07 | $128.24 | $122.85 | $125.09 | 181,433 |
| 3/9/2026 | $119.56 | $124.97 | $118.51 | $123.56 | 174,311 |
| 3/6/2026 | $122.33 | $124.37 | $119.72 | $122.69 | 237,664 |
| 3/5/2026 | $128.45 | $129.74 | $125.10 | $125.84 | 184,100 |
| 3/4/2026 | $134.57 | $136.73 | $130.23 | $130.76 | 263,972 |
| 3/3/2026 | $132.61 | $134.95 | $126.01 | $132.58 | 166,253 |
| 3/2/2026 | $129.11 | $135.35 | $127.51 | $134.96 | 192,101 |
| 2/27/2026 | $130.07 | $131.69 | $128.17 | $130.14 | 199,931 |
| 2/26/2026 | $130.79 | $131.50 | $128.14 | $131.06 | 229,800 |
| 2/25/2026 | $130.78 | $132.30 | $128.44 | $132.12 | 204,800 |
| 2/24/2026 | $126.20 | $130.66 | $126.20 | $128.47 | 246,631 |
| 2/23/2026 | $125.69 | $126.95 | $117.00 | $125.83 | 415,733 |
| 2/20/2026 | $124.51 | $129.16 | $120.03 | $129.02 | 345,000 |