5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
+6.57%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+10.31%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $167.73 | $168.15 (0.25%) | $168.34 | $166.19 | 60.83 K | $5.40 B |
| 09/18/2026 | $165.35 | $167.05 (1.03%) | $167.14 | $164.15 | 620.24 K | $5.39 B |
| 09/17/2026 | $168.88 | $165.76 (-1.85%) | $168.88 | $165.24 | 250.22 K | $5.34 B |
| 09/16/2026 | $165.59 | $167.60 (1.21%) | $170.37 | $165.59 | 240.12 K | $5.40 B |
| 09/15/2026 | $167.08 | $165.27 (-1.08%) | $167.71 | $163.89 | 278.20 K | $5.33 B |
| 09/14/2026 | $165.58 | $166.83 (0.75%) | $168.18 | $164.96 | 376.90 K | $5.38 B |
| 09/11/2026 | $168.85 | $164.39 (-2.64%) | $168.91 | $164.16 | 250.64 K | $5.30 B |
| 09/10/2026 | $167.55 | $166.67 (-0.53%) | $167.88 | $165.13 | 127.80 K | $5.37 B |
| 09/09/2026 | $169.94 | $168.34 (-0.94%) | $170.62 | $167.95 | 121.70 K | $5.43 B |
| 09/08/2026 | $170.44 | $170.56 (0.07%) | $171.27 | $169.04 | 138.30 K | $5.50 B |
| 09/04/2026 | $170.03 | $171.61 (0.93%) | $172.53 | $170.00 | 89.95 K | $5.53 B |
| 09/03/2026 | $176.93 | $171.74 (-2.93%) | $177.16 | $171.47 | 180.03 K | $5.54 B |
| 09/02/2026 | $174.65 | $175.47 (0.47%) | $177.39 | $173.51 | 172.50 K | $5.66 B |
| 09/01/2026 | $175.38 | $173.31 (-1.18%) | $175.90 | $172.12 | 158.20 K | $5.59 B |
| 08/31/2026 | $178.20 | $175.89 (-1.3%) | $178.27 | $174.83 | 198.25 K | $5.67 B |
| 08/28/2026 | $178.97 | $178.44 (-0.3%) | $180.29 | $177.07 | 150.71 K | $5.75 B |
| 08/27/2026 | $177.88 | $177.86 (-0.01%) | $179.01 | $177.53 | 110.62 K | $5.73 B |
| 08/26/2026 | $180.25 | $179.79 (-0.26%) | $181.74 | $178.99 | 140.31 K | $5.80 B |
| 08/25/2026 | $177.40 | $179.50 (1.18%) | $179.95 | $176.12 | 202.60 K | $5.79 B |
| 08/24/2026 | $181.62 | $177.50 (-2.27%) | $182.99 | $177.38 | 279.52 K | $5.72 B |
| 08/21/2026 | $181.73 | $181.28 (-0.25%) | $181.82 | $178.67 | 137.90 K | $5.84 B |
| 08/20/2026 | $178.12 | $179.63 (0.85%) | $182.00 | $178.12 | 139.61 K | $5.79 B |
| 08/19/2026 | $178.52 | $180.19 (0.94%) | $181.77 | $178.24 | 131.10 K | $5.81 B |
| 08/18/2026 | $179.65 | $177.00 (-1.48%) | $179.73 | $176.73 | 169.70 K | $5.71 B |
| 08/17/2026 | $177.24 | $178.38 (0.64%) | $179.27 | $176.54 | 108.62 K | $5.75 B |
| 08/14/2026 | $177.36 | $178.51 (0.65%) | $178.56 | $174.55 | 89.14 K | $5.76 B |
| 08/13/2026 | $182.07 | $177.14 (-2.71%) | $182.07 | $176.34 | 164.94 K | $5.71 B |
| 08/12/2026 | $179.11 | $179.76 (0.36%) | $181.21 | $177.93 | 137.91 K | $5.80 B |
| 08/11/2026 | $178.18 | $179.01 (0.47%) | $179.93 | $176.51 | 119.14 K | $5.77 B |
| 08/10/2026 | $178.29 | $177.19 (-0.62%) | $179.93 | $176.65 | 124.61 K | $5.71 B |
| 08/07/2026 | $179.37 | $179.43 (0.03%) | $180.48 | $178.45 | 175.61 K | $5.79 B |
| 08/06/2026 | $180.00 | $180.42 (0.23%) | $181.48 | $177.17 | 186.83 K | $5.82 B |
| 08/05/2026 | $174.78 | $178.79 (2.29%) | $178.89 | $173.46 | 267.50 K | $5.76 B |
| 08/04/2026 | $172.26 | $174.78 (1.46%) | $178.62 | $169.84 | 269.70 K | $5.64 B |
| 08/03/2026 | $170.75 | $173.57 (1.65%) | $177.05 | $170.28 | 262.00 K | $5.60 B |
| 07/31/2026 | $163.19 | $167.56 (2.68%) | $167.79 | $160.46 | 346.20 K | $5.40 B |
| 07/30/2026 | $163.32 | $162.73 (-0.36%) | $164.16 | $160.89 | 271.85 K | $5.25 B |
| 07/29/2026 | $164.88 | $163.71 (-0.71%) | $165.42 | $163.45 | 157.70 K | $5.28 B |
| 07/28/2026 | $167.19 | $165.79 (-0.84%) | $169.57 | $165.68 | 317.90 K | $5.35 B |
| 07/27/2026 | $163.66 | $164.79 (0.69%) | $165.43 | $162.65 | 138.91 K | $5.31 B |
| 07/24/2026 | $161.58 | $162.81 (0.76%) | $163.72 | $161.45 | 129.73 K | $5.26 B |
| 07/23/2026 | $160.67 | $161.00 (0.21%) | $162.26 | $159.91 | 145.81 K | $5.20 B |
| 07/22/2026 | $161.37 | $162.10 (0.45%) | $162.29 | $160.47 | 152.51 K | $5.23 B |
| 07/21/2026 | $162.43 | $161.12 (-0.81%) | $163.29 | $160.76 | 197.80 K | $5.20 B |
| 07/20/2026 | $163.87 | $162.97 (-0.55%) | $165.40 | $161.27 | 149.10 K | $5.26 B |
| 07/17/2026 | $166.35 | $163.35 (-1.8%) | $168.91 | $162.85 | 171.00 K | $5.27 B |
| 07/16/2026 | $163.16 | $166.23 (1.88%) | $166.61 | $162.63 | 230.44 K | $5.37 B |
| 07/15/2026 | $161.65 | $162.70 (0.65%) | $163.28 | $159.57 | 170.70 K | $5.25 B |
| 07/14/2026 | $163.57 | $160.86 (-1.66%) | $164.07 | $160.32 | 172.80 K | $5.19 B |
| 07/13/2026 | $162.93 | $161.44 (-0.91%) | $163.92 | $159.34 | 250.95 K | $5.21 B |
| 07/10/2026 | $164.19 | $162.15 (-1.24%) | $165.46 | $161.91 | 249.12 K | $5.23 B |
| 07/09/2026 | $165.85 | $163.53 (-1.4%) | $165.85 | $162.01 | 256.20 K | $5.28 B |
| 07/08/2026 | $168.14 | $166.01 (-1.27%) | $168.74 | $166.00 | 285.52 K | $5.36 B |
| 07/07/2026 | $168.03 | $168.11 (0.05%) | $168.51 | $165.00 | 278.92 K | $5.43 B |
| 07/06/2026 | $166.89 | $167.01 (0.07%) | $168.80 | $164.96 | 341.40 K | $5.39 B |
| 07/02/2026 | $169.66 | $168.80 (-0.51%) | $170.34 | $167.05 | 196.10 K | $5.45 B |
| 07/01/2026 | $169.54 | $168.89 (-0.38%) | $170.87 | $168.34 | 217.54 K | $5.45 B |
| 06/30/2026 | $168.36 | $168.95 (0.35%) | $171.86 | $168.02 | 491.40 K | $5.45 B |
| 06/29/2026 | $169.60 | $169.21 (-0.23%) | $171.86 | $167.74 | 263.60 K | $5.46 B |
| 06/26/2026 | $169.23 | $171.22 (1.18%) | $174.09 | $167.86 | 761.80 K | $5.53 B |
| 06/25/2026 | $169.03 | $169.23 (0.12%) | $171.21 | $165.47 | 187.00 K | $5.46 B |
| 06/24/2026 | $166.28 | $169.28 (1.8%) | $170.56 | $165.44 | 207.20 K | $5.47 B |
| 06/23/2026 | $165.47 | $166.04 (0.34%) | $168.42 | $165.47 | 182.92 K | $5.36 B |
| 06/22/2026 | $165.32 | $165.57 (0.15%) | $167.10 | $164.85 | 187.18 K | $5.35 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.
