5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+8.24%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+8.28%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $179.37 | $180.12 (0.42%) | $181.28 | $179.16 | 27.52 K | |
| 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 |
| 06/18/2026 | $164.75 | $165.92 (0.71%) | $166.53 | $164.47 | 511.30 K | $5.36 B |
| 06/17/2026 | $163.69 | $164.38 (0.42%) | $165.07 | $162.09 | 275.00 K | $5.31 B |
| 06/16/2026 | $164.79 | $164.17 (-0.38%) | $165.45 | $163.20 | 268.00 K | $5.30 B |
| 06/15/2026 | $164.70 | $163.68 (-0.62%) | $165.71 | $163.06 | 208.80 K | $5.28 B |
| 06/12/2026 | $165.73 | $165.04 (-0.42%) | $167.98 | $164.31 | 154.20 K | $5.33 B |
| 06/11/2026 | $162.50 | $165.34 (1.75%) | $165.93 | $162.50 | 165.06 K | $5.34 B |
| 06/10/2026 | $163.08 | $161.65 (-0.88%) | $163.67 | $160.77 | 184.80 K | $5.22 B |
| 06/09/2026 | $159.90 | $162.32 (1.51%) | $162.66 | $159.90 | 212.10 K | $5.24 B |
| 06/08/2026 | $159.12 | $158.69 (-0.27%) | $160.47 | $158.01 | 123.92 K | $5.12 B |
| 06/05/2026 | $158.85 | $159.91 (0.67%) | $161.11 | $157.52 | 284.04 K | $5.16 B |
| 06/04/2026 | $159.00 | $158.02 (-0.62%) | $159.70 | $155.87 | 173.45 K | $5.10 B |
| 06/03/2026 | $156.94 | $156.62 (-0.2%) | $158.32 | $156.12 | 494.10 K | $5.06 B |
| 06/02/2026 | $157.08 | $157.31 (0.15%) | $159.76 | $156.47 | 210.00 K | $5.08 B |
| 06/01/2026 | $156.70 | $156.30 (-0.26%) | $158.24 | $152.91 | 235.60 K | $5.05 B |
| 05/29/2026 | $159.56 | $156.73 (-1.77%) | $159.56 | $156.36 | 259.60 K | $5.06 B |
| 05/28/2026 | $160.59 | $160.26 (-0.21%) | $161.08 | $158.81 | 117.70 K | $5.17 B |
| 05/27/2026 | $161.21 | $160.92 (-0.18%) | $163.87 | $160.37 | 138.93 K | $5.20 B |
| 05/26/2026 | $162.06 | $161.50 (-0.35%) | $163.30 | $160.89 | 189.60 K | $5.21 B |
| 05/22/2026 | $161.60 | $161.75 (0.09%) | $162.61 | $161.46 | 128.83 K | $5.22 B |
| 05/21/2026 | $159.80 | $161.75 (1.22%) | $161.79 | $156.64 | 162.20 K | $5.22 B |
| 05/20/2026 | $159.01 | $161.20 (1.38%) | $161.38 | $157.71 | 173.20 K | $5.20 B |
| 05/19/2026 | $159.14 | $159.21 (0.04%) | $160.85 | $157.23 | 144.31 K | $5.14 B |
| 05/18/2026 | $159.21 | $159.47 (0.16%) | $161.85 | $158.61 | 141.92 K | $5.15 B |
| 05/15/2026 | $161.00 | $159.02 (-1.23%) | $161.26 | $159.02 | 123.41 K | $5.13 B |
| 05/14/2026 | $161.09 | $161.09 (0%) | $163.57 | $160.47 | 142.10 K | $5.20 B |
| 05/13/2026 | $158.95 | $160.65 (1.07%) | $161.28 | $157.25 | 157.94 K | $5.19 B |
| 05/12/2026 | $159.70 | $159.47 (-0.14%) | $160.54 | $157.54 | 176.60 K | $5.15 B |
| 05/11/2026 | $161.50 | $158.93 (-1.59%) | $161.50 | $157.85 | 160.90 K | $5.13 B |
| 05/08/2026 | $159.75 | $160.97 (0.76%) | $161.32 | $159.00 | 96.91 K | $5.20 B |
| 05/07/2026 | $162.13 | $159.50 (-1.62%) | $163.29 | $159.49 | 173.70 K | $5.15 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.
