5 DAY PERFORMANCE
+6.89%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+13.41%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+5.48%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $162.44 | $161.38 (-0.65%) | $163.82 | $160.09 | 118.70 K | $5.20 B |
| 05/05/2026 | $162.10 | $161.13 (-0.6%) | $163.34 | $160.01 | 166.50 K | $5.20 B |
| 05/04/2026 | $161.27 | $162.10 (0.51%) | $165.34 | $160.31 | 331.02 K | $5.23 B |
| 05/01/2026 | $162.50 | $161.52 (-0.6%) | $163.63 | $157.79 | 248.20 K | $5.21 B |
| 04/30/2026 | $173.33 | $161.62 (-6.76%) | $176.18 | $159.66 | 348.40 K | $5.22 B |
| 04/29/2026 | $175.82 | $173.33 (-1.42%) | $176.25 | $173.23 | 198.32 K | $5.60 B |
| 04/28/2026 | $175.58 | $177.28 (0.97%) | $177.40 | $174.80 | 206.93 K | $5.72 B |
| 04/27/2026 | $174.10 | $175.12 (0.59%) | $175.99 | $172.71 | 340.54 K | $5.65 B |
| 04/24/2026 | $176.29 | $173.78 (-1.42%) | $176.51 | $171.57 | 399.02 K | $5.62 B |
| 04/23/2026 | $175.44 | $176.53 (0.62%) | $177.13 | $174.10 | 231.72 K | $5.71 B |
| 04/22/2026 | $176.34 | $175.17 (-0.66%) | $177.49 | $175.11 | 125.53 K | $5.66 B |
| 04/21/2026 | $176.93 | $175.68 (-0.71%) | $177.95 | $173.93 | 258.22 K | $5.68 B |
| 04/20/2026 | $176.85 | $177.52 (0.38%) | $178.70 | $175.12 | 208.30 K | $5.74 B |
| 04/17/2026 | $175.38 | $177.66 (1.3%) | $178.60 | $173.11 | 227.50 K | $5.74 B |
| 04/16/2026 | $174.26 | $174.45 (0.11%) | $176.90 | $174.26 | 283.51 K | $5.64 B |
| 04/15/2026 | $174.89 | $174.50 (-0.22%) | $176.52 | $172.90 | 213.70 K | $5.64 B |
| 04/14/2026 | $176.05 | $175.57 (-0.27%) | $176.05 | $173.51 | 102.62 K | $5.67 B |
| 04/13/2026 | $174.93 | $176.51 (0.9%) | $176.88 | $173.11 | 176.20 K | $5.70 B |
| 04/10/2026 | $174.37 | $174.93 (0.32%) | $174.96 | $173.18 | 127.10 K | $5.65 B |
| 04/09/2026 | $172.93 | $175.07 (1.24%) | $177.06 | $172.10 | 261.73 K | $5.66 B |
| 04/08/2026 | $172.83 | $174.05 (0.71%) | $174.79 | $171.45 | 179.29 K | $5.63 B |
| 04/07/2026 | $169.58 | $170.02 (0.26%) | $171.13 | $168.86 | 136.50 K | $5.50 B |
| 04/06/2026 | $169.63 | $169.58 (-0.03%) | $170.47 | $168.75 | 129.50 K | $5.48 B |
| 04/02/2026 | $170.49 | $170.42 (-0.04%) | $171.26 | $168.31 | 175.65 K | $5.51 B |
| 04/01/2026 | $170.52 | $171.88 (0.8%) | $173.24 | $169.20 | 176.10 K | $5.56 B |
| 03/31/2026 | $171.31 | $169.48 (-1.07%) | $172.15 | $167.15 | 222.25 K | $5.48 B |
| 03/30/2026 | $168.90 | $170.44 (0.91%) | $171.52 | $166.80 | 373.80 K | $5.51 B |
| 03/27/2026 | $165.21 | $166.95 (1.05%) | $167.58 | $164.92 | 239.54 K | $5.40 B |
| 03/26/2026 | $166.38 | $166.39 (0.01%) | $167.60 | $165.21 | 148.02 K | $5.38 B |
| 03/25/2026 | $167.58 | $166.96 (-0.37%) | $167.92 | $160.37 | 118.32 K | $5.40 B |
| 03/24/2026 | $162.33 | $165.92 (2.21%) | $166.68 | $161.71 | 179.92 K | $5.36 B |
| 03/23/2026 | $165.57 | $164.29 (-0.77%) | $166.37 | $163.39 | 208.00 K | $5.31 B |
| 03/20/2026 | $164.47 | $162.01 (-1.5%) | $164.55 | $160.21 | 513.34 K | $5.24 B |
| 03/19/2026 | $161.99 | $164.29 (1.42%) | $165.54 | $161.02 | 214.20 K | $5.31 B |
| 03/18/2026 | $166.11 | $162.88 (-1.94%) | $166.85 | $162.74 | 202.71 K | $5.26 B |
| 03/17/2026 | $168.74 | $167.13 (-0.95%) | $170.00 | $166.67 | 247.70 K | $5.40 B |
| 03/16/2026 | $171.06 | $168.36 (-1.58%) | $171.06 | $167.93 | 191.61 K | $5.44 B |
| 03/13/2026 | $171.83 | $169.03 (-1.63%) | $173.02 | $167.63 | 150.33 K | $5.46 B |
| 03/12/2026 | $169.74 | $170.37 (0.37%) | $172.51 | $168.40 | 138.50 K | $5.51 B |
| 03/11/2026 | $170.40 | $170.91 (0.3%) | $171.88 | $169.57 | 130.20 K | $5.52 B |
| 03/10/2026 | $172.06 | $171.78 (-0.16%) | $174.96 | $170.06 | 187.80 K | $5.55 B |
| 03/09/2026 | $173.88 | $172.65 (-0.71%) | $174.28 | $170.03 | 228.71 K | $5.58 B |
| 03/06/2026 | $173.41 | $175.28 (1.08%) | $176.85 | $170.01 | 129.60 K | $5.67 B |
| 03/05/2026 | $180.68 | $175.70 (-2.76%) | $182.00 | $174.40 | 99.53 K | $5.68 B |
| 03/04/2026 | $181.40 | $182.66 (0.69%) | $183.51 | $179.01 | 144.80 K | $5.90 B |
| 03/03/2026 | $179.34 | $181.38 (1.14%) | $181.71 | $175.71 | 170.73 K | $5.86 B |
| 03/02/2026 | $181.08 | $183.26 (1.2%) | $183.90 | $178.72 | 282.04 K | $5.92 B |
| 02/27/2026 | $179.84 | $181.43 (0.88%) | $182.50 | $177.09 | 231.90 K | $5.86 B |
| 02/26/2026 | $179.45 | $180.29 (0.47%) | $181.35 | $177.37 | 140.40 K | $5.83 B |
| 02/25/2026 | $179.45 | $179.62 (0.09%) | $179.87 | $177.19 | 119.40 K | $5.81 B |
| 02/24/2026 | $175.00 | $178.56 (2.03%) | $179.11 | $173.00 | 197.92 K | $5.77 B |
| 02/23/2026 | $172.82 | $175.68 (1.65%) | $178.51 | $171.50 | 233.10 K | $5.68 B |
| 02/20/2026 | $174.53 | $171.30 (-1.85%) | $175.00 | $167.19 | 192.17 K | $5.54 B |
| 02/19/2026 | $176.26 | $175.00 (-0.71%) | $179.62 | $173.20 | 147.96 K | $5.66 B |
| 02/18/2026 | $179.55 | $177.50 (-1.14%) | $180.91 | $176.36 | 152.45 K | $5.74 B |
| 02/17/2026 | $180.07 | $179.50 (-0.32%) | $183.01 | $178.84 | 241.65 K | $5.80 B |
| 02/13/2026 | $177.10 | $180.81 (2.09%) | $181.17 | $176.65 | 225.00 K | $5.91 B |
| 02/12/2026 | $178.56 | $177.49 (-0.6%) | $182.42 | $177.06 | 142.20 K | $5.80 B |
| 02/11/2026 | $174.69 | $178.68 (2.28%) | $179.20 | $173.23 | 195.84 K | $5.84 B |
| 02/10/2026 | $171.76 | $174.59 (1.65%) | $175.47 | $169.73 | 168.70 K | $5.71 B |
| 02/09/2026 | $172.60 | $172.29 (-0.18%) | $174.01 | $171.07 | 203.11 K | $5.63 B |
| 02/06/2026 | $174.98 | $173.16 (-1.04%) | $176.55 | $173.13 | 178.40 K | $5.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
