5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+5.09%
6 MONTH PERFORMANCE
+10.23%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+8.56%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $162.87 | $161.38 (-0.91%) | $163.82 | $160.09 | 171.52 K | $5.21 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 | $5.61 B |
| 04/23/2026 | $175.44 | $176.53 (0.62%) | $177.13 | $174.10 | 231.72 K | $5.70 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 | $5.67 B |
| 04/20/2026 | $176.85 | $177.52 (0.38%) | $178.70 | $175.12 | 208.30 K | $5.73 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 | $5.63 B |
| 04/15/2026 | $174.89 | $174.50 (-0.22%) | $176.52 | $172.90 | 213.70 K | $5.63 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 | $5.65 B |
| 04/08/2026 | $172.83 | $174.05 (0.71%) | $174.79 | $171.45 | 179.29 K | $5.62 B |
| 04/07/2026 | $169.58 | $170.02 (0.26%) | $171.13 | $168.86 | 136.50 K | $5.49 B |
| 04/06/2026 | $169.63 | $169.58 (-0.03%) | $170.47 | $168.75 | 129.50 K | $5.47 B |
| 04/02/2026 | $170.49 | $170.42 (-0.04%) | $171.26 | $168.31 | 175.65 K | $5.50 B |
| 04/01/2026 | $170.52 | $171.88 (0.8%) | $173.24 | $169.20 | 176.10 K | $5.55 B |
| 03/31/2026 | $171.31 | $169.48 (-1.07%) | $172.15 | $167.15 | 222.25 K | $5.47 B |
| 03/30/2026 | $168.90 | $170.44 (0.91%) | $171.52 | $166.80 | 373.80 K | $5.50 B |
| 03/27/2026 | $165.21 | $166.95 (1.05%) | $167.58 | $164.92 | 239.54 K | $5.39 B |
| 03/26/2026 | $166.38 | $166.39 (0.01%) | $167.60 | $165.21 | 148.02 K | $5.37 B |
| 03/25/2026 | $167.58 | $166.96 (-0.37%) | $167.92 | $160.37 | 118.32 K | $5.39 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 | $5.30 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.
