5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
+85.78%
YEAR-TO-DATE PERFORMANCE
+19.87%
1 YEAR PERFORMANCE
+194.90%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $201.26 | $193.86 (-3.68%) | $201.26 | $192.10 | 1.00 M | $23.08 B |
| 05/05/2026 | $195.00 | $194.82 (-0.09%) | $197.36 | $193.50 | 1.27 M | $22.93 B |
| 05/04/2026 | $196.13 | $190.69 (-2.77%) | $198.85 | $187.33 | 1.39 M | $22.44 B |
| 05/01/2026 | $197.96 | $193.88 (-2.06%) | $197.96 | $189.50 | 1.28 M | $22.82 B |
| 04/30/2026 | $194.46 | $196.70 (1.15%) | $197.88 | $190.20 | 2.22 M | $23.15 B |
| 04/29/2026 | $191.98 | $190.88 (-0.57%) | $191.98 | $186.76 | 1.45 M | $22.47 B |
| 04/28/2026 | $194.66 | $186.90 (-3.99%) | $195.52 | $184.79 | 1.84 M | $22.00 B |
| 04/27/2026 | $190.00 | $199.53 (5.02%) | $200.32 | $184.65 | 2.19 M | $23.48 B |
| 04/24/2026 | $191.00 | $188.33 (-1.4%) | $192.24 | $184.51 | 1.85 M | $22.17 B |
| 04/23/2026 | $193.45 | $193.14 (-0.16%) | $196.32 | $188.01 | 1.55 M | $22.73 B |
| 04/22/2026 | $200.00 | $194.22 (-2.89%) | $201.67 | $188.54 | 1.80 M | $22.86 B |
| 04/21/2026 | $195.12 | $198.42 (1.69%) | $199.48 | $193.70 | 1.49 M | $23.35 B |
| 04/20/2026 | $196.00 | $194.83 (-0.6%) | $199.46 | $193.50 | 2.22 M | $22.93 B |
| 04/17/2026 | $207.56 | $197.75 (-4.73%) | $208.05 | $195.32 | 4.16 M | $23.28 B |
| 04/16/2026 | $191.00 | $215.62 (12.89%) | $215.71 | $189.36 | 5.64 M | $25.38 B |
| 04/15/2026 | $189.85 | $185.38 (-2.35%) | $189.85 | $183.89 | 1.29 M | $21.82 B |
| 04/14/2026 | $190.00 | $189.86 (-0.07%) | $190.98 | $184.74 | 1.81 M | $22.35 B |
| 04/13/2026 | $175.25 | $185.43 (5.81%) | $189.35 | $175.25 | 2.96 M | $21.83 B |
| 04/10/2026 | $173.50 | $173.64 (0.08%) | $178.79 | $172.57 | 1.21 M | $20.44 B |
| 04/09/2026 | $176.48 | $172.35 (-2.34%) | $181.57 | $170.85 | 1.54 M | $20.29 B |
| 04/08/2026 | $179.44 | $177.44 (-1.11%) | $180.71 | $174.14 | 1.62 M | $20.88 B |
| 04/07/2026 | $172.94 | $173.53 (0.34%) | $175.80 | $171.00 | 1.30 M | $20.42 B |
| 04/06/2026 | $177.00 | $173.03 (-2.24%) | $179.60 | $170.29 | 1.39 M | $20.37 B |
| 04/02/2026 | $174.62 | $178.09 (1.99%) | $183.60 | $172.96 | 1.15 M | $20.96 B |
| 04/01/2026 | $182.72 | $178.47 (-2.33%) | $185.69 | $176.08 | 1.84 M | $21.01 B |
| 03/31/2026 | $177.93 | $179.53 (0.9%) | $184.78 | $177.18 | 2.23 M | $21.13 B |
| 03/30/2026 | $184.60 | $177.22 (-4%) | $186.96 | $175.77 | 2.10 M | $20.86 B |
| 03/27/2026 | $174.68 | $179.45 (2.73%) | $183.01 | $174.46 | 1.57 M | $21.12 B |
| 03/26/2026 | $178.00 | $174.50 (-1.97%) | $182.00 | $174.21 | 1.26 M | $20.54 B |
| 03/25/2026 | $179.89 | $181.39 (0.83%) | $184.25 | $178.19 | 2.25 M | $21.35 B |
| 03/24/2026 | $165.93 | $177.06 (6.71%) | $177.17 | $164.53 | 2.27 M | $20.84 B |
| 03/23/2026 | $159.75 | $167.56 (4.89%) | $171.00 | $159.10 | 2.90 M | $19.72 B |
| 03/20/2026 | $163.50 | $156.70 (-4.16%) | $164.20 | $154.69 | 2.94 M | $18.44 B |
| 03/19/2026 | $158.57 | $163.26 (2.96%) | $164.65 | $155.08 | 1.87 M | $19.22 B |
| 03/18/2026 | $164.26 | $165.83 (0.96%) | $170.06 | $162.01 | 1.59 M | $19.52 B |
| 03/17/2026 | $163.67 | $166.32 (1.62%) | $166.93 | $163.00 | 1.70 M | $19.58 B |
| 03/16/2026 | $162.96 | $162.44 (-0.32%) | $165.78 | $161.22 | 1.22 M | $19.12 B |
| 03/13/2026 | $164.07 | $158.22 (-3.57%) | $166.50 | $156.34 | 1.90 M | $18.62 B |
| 03/12/2026 | $165.78 | $163.89 (-1.14%) | $165.78 | $159.79 | 1.48 M | $19.29 B |
| 03/11/2026 | $164.94 | $168.00 (1.86%) | $170.30 | $163.54 | 1.71 M | $19.77 B |
| 03/10/2026 | $171.46 | $166.54 (-2.87%) | $173.64 | $166.38 | 2.03 M | $19.60 B |
| 03/09/2026 | $158.76 | $169.57 (6.81%) | $169.81 | $157.51 | 2.42 M | $19.96 B |
| 03/06/2026 | $158.62 | $162.29 (2.31%) | $165.05 | $158.00 | 2.18 M | $19.10 B |
| 03/05/2026 | $165.81 | $163.93 (-1.13%) | $169.21 | $161.13 | 2.11 M | $19.29 B |
| 03/04/2026 | $170.30 | $168.35 (-1.15%) | $173.00 | $167.81 | 2.54 M | $19.81 B |
| 03/03/2026 | $165.39 | $164.73 (-0.4%) | $168.20 | $157.26 | 3.37 M | $19.39 B |
| 03/02/2026 | $173.52 | $178.18 (2.69%) | $181.01 | $171.73 | 1.63 M | $20.97 B |
| 02/27/2026 | $183.54 | $178.67 (-2.65%) | $184.52 | $177.28 | 2.41 M | $21.03 B |
| 02/26/2026 | $191.89 | $184.93 (-3.63%) | $193.34 | $181.95 | 2.58 M | $21.77 B |
| 02/25/2026 | $202.00 | $195.87 (-3.03%) | $206.00 | $195.29 | 4.50 M | $23.05 B |
| 02/24/2026 | $180.77 | $186.83 (3.35%) | $188.97 | $180.77 | 2.63 M | $21.99 B |
| 02/23/2026 | $168.42 | $177.52 (5.4%) | $177.97 | $168.42 | 2.32 M | $20.89 B |
| 02/20/2026 | $166.50 | $168.42 (1.15%) | $172.20 | $165.30 | 1.86 M | $19.82 B |
| 02/19/2026 | $165.45 | $168.41 (1.79%) | $169.61 | $164.20 | 1.56 M | $19.82 B |
| 02/18/2026 | $171.80 | $171.22 (-0.34%) | $175.21 | $170.81 | 2.20 M | $20.15 B |
| 02/17/2026 | $166.27 | $168.92 (1.59%) | $170.99 | $165.05 | 1.81 M | $19.88 B |
| 02/13/2026 | $160.57 | $166.35 (3.6%) | $167.88 | $156.72 | 2.59 M | $19.58 B |
| 02/12/2026 | $173.01 | $158.93 (-8.14%) | $182.80 | $157.50 | 4.25 M | $18.71 B |
| 02/11/2026 | $172.27 | $175.43 (1.83%) | $176.66 | $169.98 | 3.76 M | $20.65 B |
| 02/10/2026 | $165.00 | $168.56 (2.16%) | $168.69 | $162.76 | 2.20 M | $19.84 B |
| 02/09/2026 | $162.50 | $165.76 (2.01%) | $166.30 | $159.20 | 2.34 M | $19.51 B |
| 02/06/2026 | $159.90 | $163.37 (2.17%) | $163.91 | $158.48 | 2.12 M | $19.23 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.
