5 DAY PERFORMANCE
+86.31%
1 MONTH PERFORMANCE
+62.44%
3 MONTH PERFORMANCE
+42.66%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
+19.87%
1 YEAR PERFORMANCE
+84.36%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $99.56 | $98.37 (-1.2%) | $102.28 | $95.62 | 4.52 M | $11.61 B |
| 11/04/2026 | $92.50 | $94.97 (2.67%) | $95.83 | $92.20 | 6.05 M | $11.21 B |
| 11/03/2026 | $90.98 | $90.19 (-0.87%) | $91.26 | $89.83 | 1.63 M | $10.64 B |
| 11/02/2026 | $92.13 | $90.56 (-1.7%) | $93.33 | $90.40 | 2.09 M | $10.69 B |
| 10/30/2026 | $91.42 | $91.00 (-0.46%) | $92.19 | $89.77 | 3.61 M | $10.73 B |
| 10/29/2026 | $94.96 | $93.27 (-1.78%) | $95.03 | $93.10 | 2.46 M | $11.00 B |
| 10/28/2026 | $96.77 | $96.96 (0.2%) | $98.06 | $96.03 | 2.72 M | $11.44 B |
| 10/27/2026 | $95.27 | $98.96 (3.87%) | $99.79 | $95.00 | 2.00 M | $11.67 B |
| 10/26/2026 | $93.82 | $93.42 (-0.43%) | $95.30 | $92.65 | 2.43 M | $11.02 B |
| 10/23/2026 | $92.66 | $93.67 (1.09%) | $94.31 | $92.22 | 1.57 M | $11.05 B |
| 10/22/2026 | $91.08 | $92.54 (1.6%) | $92.67 | $91.00 | 2.26 M | $10.92 B |
| 10/21/2026 | $95.50 | $94.47 (-1.08%) | $96.51 | $92.68 | 2.80 M | $11.14 B |
| 10/20/2026 | $94.05 | $95.77 (1.83%) | $96.82 | $93.80 | 1.89 M | $11.30 B |
| 10/19/2026 | $95.82 | $94.64 (-1.23%) | $96.87 | $94.52 | 1.86 M | $11.16 B |
| 10/16/2026 | $97.10 | $95.48 (-1.67%) | $98.99 | $94.67 | 2.22 M | $11.26 B |
| 10/15/2026 | $97.00 | $98.18 (1.22%) | $98.61 | $94.95 | 2.33 M | $11.58 B |
| 10/14/2026 | $99.00 | $97.97 (-1.04%) | $100.76 | $96.01 | 3.22 M | $11.56 B |
| 10/13/2026 | $98.00 | $97.65 (-0.36%) | $98.52 | $96.10 | 2.79 M | $11.52 B |
| 10/12/2026 | $97.00 | $98.51 (1.56%) | $99.42 | $96.63 | 3.07 M | $11.62 B |
| 10/09/2026 | $103.00 | $101.27 (-1.68%) | $103.35 | $100.68 | 2.51 M | $11.95 B |
| 10/08/2026 | $102.41 | $102.10 (-0.3%) | $102.69 | $100.51 | 3.90 M | $12.04 B |
| 10/07/2026 | $105.22 | $102.75 (-2.35%) | $105.58 | $102.68 | 1.93 M | $12.12 B |
| 10/06/2026 | $105.41 | $106.35 (0.89%) | $107.59 | $104.98 | 1.50 M | $12.55 B |
| 10/05/2026 | $105.19 | $104.37 (-0.78%) | $105.67 | $103.59 | 2.03 M | $12.31 B |
| 10/02/2026 | $105.35 | $104.59 (-0.72%) | $106.29 | $103.19 | 2.00 M | $12.34 B |
| 10/01/2026 | $104.10 | $105.03 (0.89%) | $105.98 | $102.37 | 1.95 M | $12.39 B |
| 09/30/2026 | $107.60 | $105.78 (-1.69%) | $107.79 | $105.62 | 1.70 M | $12.48 B |
| 09/29/2026 | $107.93 | $107.62 (-0.29%) | $108.00 | $106.05 | 1.78 M | $12.69 B |
| 09/28/2026 | $107.50 | $107.39 (-0.1%) | $108.70 | $104.66 | 2.66 M | $12.67 B |
| 09/25/2026 | $108.79 | $109.73 (0.86%) | $112.07 | $108.30 | 1.99 M | $12.94 B |
| 09/24/2026 | $110.00 | $108.25 (-1.59%) | $110.50 | $108.21 | 2.50 M | $12.77 B |
| 09/23/2026 | $114.17 | $113.47 (-0.61%) | $115.08 | $112.31 | 2.20 M | $13.39 B |
| 09/22/2026 | $113.62 | $116.80 (2.8%) | $117.59 | $112.80 | 4.10 M | $13.78 B |
| 09/21/2026 | $113.50 | $112.92 (-0.51%) | $114.49 | $111.57 | 1.91 M | $13.32 B |
| 09/18/2026 | $115.10 | $110.91 (-3.64%) | $115.13 | $110.42 | 4.97 M | $13.08 B |
| 09/17/2026 | $112.50 | $115.05 (2.27%) | $116.30 | $112.50 | 2.16 M | $13.57 B |
| 09/16/2026 | $114.00 | $109.47 (-3.97%) | $114.63 | $107.90 | 2.75 M | $12.91 B |
| 09/15/2026 | $115.28 | $113.45 (-1.59%) | $115.75 | $112.50 | 2.34 M | $13.38 B |
| 09/14/2026 | $116.06 | $115.03 (-0.89%) | $117.00 | $114.27 | 2.10 M | $13.57 B |
| 09/11/2026 | $121.00 | $117.52 (-2.88%) | $121.56 | $117.24 | 2.39 M | $13.86 B |
| 09/10/2026 | $123.54 | $122.11 (-1.16%) | $125.57 | $122.00 | 2.01 M | $14.40 B |
| 09/09/2026 | $130.48 | $125.91 (-3.5%) | $131.30 | $123.94 | 2.59 M | $14.85 B |
| 09/08/2026 | $126.06 | $129.57 (2.78%) | $131.31 | $125.43 | 4.96 M | $15.28 B |
| 09/04/2026 | $126.90 | $126.28 (-0.49%) | $129.25 | $122.45 | 3.24 M | $14.90 B |
| 09/03/2026 | $135.99 | $132.16 (-2.82%) | $138.04 | $131.93 | 2.87 M | $15.59 B |
| 09/02/2026 | $133.94 | $137.75 (2.84%) | $138.05 | $132.93 | 2.40 M | $16.25 B |
| 09/01/2026 | $132.00 | $135.54 (2.68%) | $138.08 | $131.41 | 1.55 M | $15.99 B |
| 08/31/2026 | $137.58 | $134.97 (-1.9%) | $138.01 | $133.54 | 1.98 M | $15.92 B |
| 08/28/2026 | $138.75 | $137.36 (-1%) | $141.22 | $135.73 | 1.45 M | $16.20 B |
| 08/27/2026 | $134.91 | $135.77 (0.64%) | $136.89 | $132.44 | 1.11 M | $16.02 B |
| 08/26/2026 | $132.57 | $134.51 (1.46%) | $135.49 | $131.00 | 1.54 M | $15.87 B |
| 08/25/2026 | $136.30 | $133.18 (-2.29%) | $137.20 | $132.13 | 2.27 M | $15.71 B |
| 08/24/2026 | $143.25 | $141.51 (-1.21%) | $144.06 | $140.00 | 2.18 M | $16.69 B |
| 08/21/2026 | $139.85 | $143.25 (2.43%) | $143.94 | $139.22 | 3.31 M | $16.90 B |
| 08/20/2026 | $132.90 | $134.19 (0.97%) | $136.06 | $132.80 | 1.62 M | $15.83 B |
| 08/19/2026 | $134.41 | $134.28 (-0.1%) | $135.95 | $131.19 | 1.55 M | $15.84 B |
| 08/18/2026 | $131.00 | $132.71 (1.31%) | $132.93 | $129.85 | 1.28 M | $15.65 B |
| 08/17/2026 | $135.14 | $133.99 (-0.85%) | $135.45 | $132.19 | 1.98 M | $15.81 B |
| 08/14/2026 | $132.03 | $136.15 (3.12%) | $137.32 | $131.65 | 2.34 M | $16.06 B |
| 08/13/2026 | $128.00 | $130.48 (1.94%) | $133.67 | $127.12 | 2.11 M | $15.39 B |
| 08/12/2026 | $131.77 | $128.34 (-2.6%) | $132.33 | $127.56 | 1.92 M | $15.14 B |
| 08/11/2026 | $130.45 | $129.36 (-0.84%) | $132.47 | $128.62 | 1.48 M | $15.26 B |
| 08/10/2026 | $131.38 | $131.21 (-0.13%) | $133.22 | $129.00 | 2.42 M | $15.48 B |
| 08/07/2026 | $129.25 | $131.11 (1.44%) | $132.99 | $125.64 | 2.63 M | $15.47 B |
| 08/06/2026 | $127.73 | $125.42 (-1.81%) | $129.98 | $123.54 | 4.20 M | $14.79 B |
| 08/05/2026 | $122.05 | $118.84 (-2.63%) | $122.98 | $118.41 | 2.69 M | $14.02 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.
