5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+15.57%
YEAR-TO-DATE PERFORMANCE
+19.87%
1 YEAR PERFORMANCE
+193.22%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $160.36 | $156.69 (-2.29%) | $160.36 | $152.50 | 2.04 M | $18.47 B |
| 06/18/2026 | $167.60 | $160.35 (-4.33%) | $168.82 | $154.51 | 4.39 M | $18.90 B |
| 06/17/2026 | $167.85 | $166.56 (-0.77%) | $171.00 | $165.81 | 2.68 M | $19.63 B |
| 06/16/2026 | $167.66 | $166.11 (-0.92%) | $170.49 | $165.34 | 1.50 M | $19.58 B |
| 06/15/2026 | $171.76 | $168.90 (-1.67%) | $173.26 | $165.50 | 2.84 M | $19.91 B |
| 06/12/2026 | $161.58 | $170.42 (5.47%) | $174.33 | $161.58 | 3.27 M | $20.08 B |
| 06/11/2026 | $151.32 | $159.06 (5.11%) | $159.74 | $151.32 | 2.23 M | $18.75 B |
| 06/10/2026 | $151.16 | $147.22 (-2.61%) | $151.41 | $146.76 | 2.15 M | $17.35 B |
| 06/09/2026 | $155.44 | $152.79 (-1.7%) | $156.68 | $147.70 | 2.58 M | $18.01 B |
| 06/08/2026 | $158.02 | $149.84 (-5.18%) | $158.09 | $149.03 | 3.06 M | $17.66 B |
| 06/05/2026 | $162.29 | $155.44 (-4.22%) | $163.38 | $155.13 | 1.79 M | $18.32 B |
| 06/04/2026 | $165.15 | $165.65 (0.3%) | $168.24 | $163.68 | 1.76 M | $19.52 B |
| 06/03/2026 | $170.24 | $168.34 (-1.12%) | $172.26 | $166.78 | 1.71 M | $19.84 B |
| 06/02/2026 | $170.23 | $171.77 (0.9%) | $173.84 | $163.59 | 2.64 M | $20.24 B |
| 06/01/2026 | $176.38 | $171.13 (-2.98%) | $176.38 | $170.01 | 2.18 M | $20.17 B |
| 05/29/2026 | $177.14 | $176.42 (-0.41%) | $180.00 | $173.51 | 2.54 M | $20.79 B |
| 05/28/2026 | $177.30 | $176.32 (-0.55%) | $178.19 | $175.60 | 1.72 M | $20.78 B |
| 05/27/2026 | $172.01 | $177.47 (3.17%) | $180.26 | $171.00 | 1.92 M | $20.92 B |
| 05/26/2026 | $175.02 | $174.69 (-0.19%) | $179.70 | $173.84 | 2.28 M | $20.59 B |
| 05/22/2026 | $171.59 | $171.58 (-0.01%) | $175.21 | $169.32 | 1.68 M | $20.22 B |
| 05/21/2026 | $171.53 | $169.90 (-0.95%) | $171.53 | $167.54 | 1.40 M | $20.02 B |
| 05/20/2026 | $170.00 | $170.21 (0.12%) | $171.19 | $167.14 | 2.32 M | $20.06 B |
| 05/19/2026 | $172.51 | $169.00 (-2.03%) | $173.38 | $165.67 | 2.10 M | $19.92 B |
| 05/18/2026 | $181.31 | $175.74 (-3.07%) | $182.28 | $174.02 | 1.94 M | $20.71 B |
| 05/15/2026 | $185.06 | $180.38 (-2.53%) | $185.06 | $179.57 | 2.58 M | $21.26 B |
| 05/14/2026 | $198.00 | $191.10 (-3.48%) | $198.10 | $188.30 | 2.17 M | $22.52 B |
| 05/13/2026 | $205.99 | $200.94 (-2.45%) | $208.76 | $196.47 | 1.86 M | $23.68 B |
| 05/12/2026 | $205.94 | $205.52 (-0.2%) | $208.95 | $201.65 | 1.81 M | $24.22 B |
| 05/11/2026 | $210.20 | $209.99 (-0.1%) | $219.08 | $209.00 | 2.81 M | $24.75 B |
| 05/08/2026 | $201.33 | $203.52 (1.09%) | $209.54 | $194.30 | 3.13 M | $23.99 B |
| 05/07/2026 | $207.01 | $198.35 (-4.18%) | $221.00 | $198.18 | 4.29 M | $23.38 B |
| 05/06/2026 | $201.06 | $192.61 (-4.2%) | $201.06 | $192.10 | 2.22 M | $22.70 B |
| 05/05/2026 | $195.00 | $194.82 (-0.09%) | $197.36 | $193.50 | 1.27 M | $22.96 B |
| 05/04/2026 | $196.13 | $190.69 (-2.77%) | $198.85 | $187.33 | 1.39 M | $22.47 B |
| 05/01/2026 | $197.96 | $193.88 (-2.06%) | $197.96 | $189.50 | 1.28 M | $22.85 B |
| 04/30/2026 | $194.46 | $196.70 (1.15%) | $197.88 | $190.20 | 2.22 M | $23.18 B |
| 04/29/2026 | $191.98 | $190.88 (-0.57%) | $191.98 | $186.76 | 1.45 M | $22.50 B |
| 04/28/2026 | $194.66 | $186.90 (-3.99%) | $195.52 | $184.79 | 1.84 M | $22.03 B |
| 04/27/2026 | $190.00 | $199.53 (5.02%) | $200.32 | $184.65 | 2.19 M | $23.52 B |
| 04/24/2026 | $191.00 | $188.33 (-1.4%) | $192.24 | $184.51 | 1.85 M | $22.20 B |
| 04/23/2026 | $193.45 | $193.14 (-0.16%) | $196.32 | $188.01 | 1.55 M | $22.76 B |
| 04/22/2026 | $200.00 | $194.22 (-2.89%) | $201.67 | $188.54 | 1.80 M | $22.89 B |
| 04/21/2026 | $195.12 | $198.42 (1.69%) | $199.48 | $193.70 | 1.49 M | $23.38 B |
| 04/20/2026 | $196.00 | $194.83 (-0.6%) | $199.46 | $193.50 | 2.22 M | $22.96 B |
| 04/17/2026 | $207.56 | $197.75 (-4.73%) | $208.05 | $195.32 | 4.16 M | $23.31 B |
| 04/16/2026 | $191.00 | $215.62 (12.89%) | $215.71 | $189.36 | 5.64 M | $25.41 B |
| 04/15/2026 | $189.85 | $185.38 (-2.35%) | $189.85 | $183.89 | 1.29 M | $21.85 B |
| 04/14/2026 | $190.00 | $189.86 (-0.07%) | $190.98 | $184.74 | 1.81 M | $22.38 B |
| 04/13/2026 | $175.25 | $185.43 (5.81%) | $189.35 | $175.25 | 2.96 M | $21.85 B |
| 04/10/2026 | $173.50 | $173.64 (0.08%) | $178.79 | $172.57 | 1.21 M | $20.46 B |
| 04/09/2026 | $176.48 | $172.35 (-2.34%) | $181.57 | $170.85 | 1.54 M | $20.31 B |
| 04/08/2026 | $179.44 | $177.44 (-1.11%) | $180.71 | $174.14 | 1.62 M | $20.91 B |
| 04/07/2026 | $172.94 | $173.53 (0.34%) | $175.80 | $171.00 | 1.30 M | $20.45 B |
| 04/06/2026 | $177.00 | $173.03 (-2.24%) | $179.60 | $170.29 | 1.39 M | $20.39 B |
| 04/02/2026 | $174.62 | $178.09 (1.99%) | $183.60 | $172.96 | 1.15 M | $20.99 B |
| 04/01/2026 | $182.72 | $178.47 (-2.33%) | $185.69 | $176.08 | 1.84 M | $21.03 B |
| 03/31/2026 | $177.93 | $179.53 (0.9%) | $184.78 | $177.18 | 2.23 M | $21.16 B |
| 03/30/2026 | $184.60 | $177.22 (-4%) | $186.96 | $175.77 | 2.10 M | $20.89 B |
| 03/27/2026 | $174.68 | $179.45 (2.73%) | $183.01 | $174.46 | 1.57 M | $21.15 B |
| 03/26/2026 | $178.00 | $174.50 (-1.97%) | $182.00 | $174.21 | 1.26 M | $20.57 B |
| 03/25/2026 | $179.89 | $181.39 (0.83%) | $184.25 | $178.19 | 2.25 M | $21.38 B |
| 03/24/2026 | $165.93 | $177.06 (6.71%) | $177.17 | $164.53 | 2.27 M | $20.87 B |
| 03/23/2026 | $159.75 | $167.56 (4.89%) | $171.00 | $159.10 | 2.90 M | $19.75 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.
