5 DAY PERFORMANCE
+44.12%
1 MONTH PERFORMANCE
+31.41%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
+19.87%
1 YEAR PERFORMANCE
+141.99%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $127.73 | $125.42 (-1.81%) | $129.98 | $123.54 | 3.60 M | $14.79 B |
| 08/05/2026 | $122.05 | $118.84 (-2.63%) | $122.98 | $118.41 | 2.69 M | $14.02 B |
| 08/04/2026 | $120.43 | $120.82 (0.32%) | $121.81 | $119.23 | 2.29 M | $14.25 B |
| 08/03/2026 | $116.20 | $118.71 (2.16%) | $120.37 | $115.59 | 2.15 M | $14.00 B |
| 07/31/2026 | $116.80 | $117.64 (0.72%) | $118.79 | $116.00 | 3.65 M | $13.86 B |
| 07/30/2026 | $116.47 | $117.76 (1.11%) | $118.56 | $115.94 | 2.18 M | $13.88 B |
| 07/29/2026 | $115.29 | $113.88 (-1.22%) | $117.00 | $112.22 | 2.30 M | $13.42 B |
| 07/28/2026 | $115.06 | $113.16 (-1.65%) | $115.79 | $111.55 | 2.30 M | $13.34 B |
| 07/27/2026 | $114.92 | $116.18 (1.1%) | $117.19 | $113.75 | 2.39 M | $13.69 B |
| 07/24/2026 | $116.62 | $114.85 (-1.52%) | $119.60 | $114.75 | 1.64 M | $13.54 B |
| 07/23/2026 | $119.21 | $116.91 (-1.93%) | $120.80 | $115.97 | 1.82 M | $13.78 B |
| 07/22/2026 | $119.40 | $117.45 (-1.63%) | $123.31 | $116.90 | 2.61 M | $13.84 B |
| 07/21/2026 | $119.36 | $118.62 (-0.62%) | $119.55 | $115.60 | 2.75 M | $13.98 B |
| 07/20/2026 | $121.00 | $118.20 (-2.31%) | $121.50 | $116.86 | 2.22 M | $13.93 B |
| 07/17/2026 | $116.41 | $120.78 (3.75%) | $122.26 | $116.41 | 2.29 M | $14.23 B |
| 07/16/2026 | $121.69 | $119.46 (-1.83%) | $122.50 | $117.59 | 2.26 M | $14.08 B |
| 07/15/2026 | $126.82 | $124.74 (-1.64%) | $127.87 | $122.09 | 1.62 M | $14.70 B |
| 07/14/2026 | $129.00 | $128.75 (-0.19%) | $130.61 | $127.72 | 2.23 M | $15.17 B |
| 07/13/2026 | $126.11 | $125.79 (-0.25%) | $128.48 | $124.65 | 1.22 M | $14.82 B |
| 07/10/2026 | $128.99 | $126.05 (-2.28%) | $129.11 | $125.92 | 1.47 M | $14.86 B |
| 07/09/2026 | $129.09 | $128.42 (-0.52%) | $131.15 | $126.45 | 1.36 M | $15.13 B |
| 07/08/2026 | $126.20 | $129.38 (2.52%) | $129.65 | $124.58 | 2.08 M | $15.25 B |
| 07/07/2026 | $128.84 | $129.02 (0.14%) | $131.97 | $127.27 | 2.18 M | $15.21 B |
| 07/06/2026 | $135.86 | $133.80 (-1.52%) | $137.43 | $132.66 | 1.53 M | $15.77 B |
| 07/02/2026 | $134.60 | $135.56 (0.71%) | $139.88 | $133.02 | 2.57 M | $15.98 B |
| 07/01/2026 | $133.63 | $136.08 (1.83%) | $139.25 | $133.63 | 2.41 M | $16.04 B |
| 06/30/2026 | $136.00 | $135.03 (-0.71%) | $139.28 | $133.14 | 3.56 M | $15.91 B |
| 06/29/2026 | $133.00 | $129.72 (-2.47%) | $134.40 | $127.51 | 3.36 M | $15.29 B |
| 06/26/2026 | $137.16 | $133.70 (-2.52%) | $137.67 | $132.33 | 4.69 M | $15.76 B |
| 06/25/2026 | $143.40 | $141.05 (-1.64%) | $144.77 | $138.51 | 3.06 M | $16.62 B |
| 06/24/2026 | $148.00 | $147.84 (-0.11%) | $150.50 | $146.40 | 1.93 M | $17.42 B |
| 06/23/2026 | $150.23 | $149.98 (-0.17%) | $152.94 | $149.00 | 1.95 M | $17.68 B |
| 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 |
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.
