5 DAY PERFORMANCE
-30.28%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
+47.40%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-15.98%
Albemarle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $123.81 | $125.19 (1.11%) | $129.88 | $122.70 | 5.27 M | $14.73 B |
| 12/04/2025 | $125.32 | $119.14 (-4.93%) | $126.49 | $117.61 | 4.24 M | $14.02 B |
| 12/03/2025 | $124.50 | $126.49 (1.6%) | $127.05 | $123.43 | 4.15 M | $14.89 B |
| 12/02/2025 | $130.26 | $128.14 (-1.63%) | $130.26 | $127.14 | 2.04 M | $15.08 B |
| 12/01/2025 | $128.47 | $128.33 (-0.11%) | $132.90 | $128.11 | 4.02 M | $15.10 B |
| 11/28/2025 | $127.79 | $129.99 (1.72%) | $130.56 | $126.50 | 1.29 M | $15.30 B |
| 11/26/2025 | $124.08 | $126.91 (2.28%) | $127.70 | $122.13 | 3.06 M | $14.94 B |
| 11/25/2025 | $119.71 | $125.26 (4.64%) | $125.78 | $117.92 | 3.55 M | $14.74 B |
| 11/24/2025 | $114.48 | $115.88 (1.22%) | $116.76 | $113.51 | 2.84 M | $13.64 B |
| 11/21/2025 | $113.07 | $116.82 (3.32%) | $119.32 | $110.58 | 4.86 M | $13.75 B |
| 11/20/2025 | $121.08 | $116.42 (-3.85%) | $125.85 | $115.68 | 5.68 M | $13.70 B |
| 11/19/2025 | $123.39 | $125.68 (1.86%) | $127.07 | $122.66 | 3.63 M | $14.79 B |
| 11/18/2025 | $116.37 | $121.39 (4.31%) | $122.42 | $114.91 | 4.52 M | $14.29 B |
| 11/17/2025 | $120.01 | $117.70 (-1.92%) | $125.85 | $117.66 | 7.47 M | $13.85 B |
| 11/14/2025 | $108.90 | $115.14 (5.73%) | $117.35 | $107.63 | 4.69 M | $13.55 B |
| 11/13/2025 | $112.35 | $114.57 (1.98%) | $119.28 | $112.02 | 7.20 M | $13.48 B |
| 11/12/2025 | $105.41 | $110.32 (4.66%) | $110.63 | $104.94 | 4.40 M | $12.98 B |
| 11/11/2025 | $102.50 | $103.88 (1.35%) | $103.89 | $101.18 | 2.66 M | $12.23 B |
| 11/10/2025 | $101.42 | $103.58 (2.13%) | $104.60 | $100.00 | 3.39 M | $12.19 B |
| 11/07/2025 | $90.17 | $97.18 (7.77%) | $98.42 | $90.01 | 4.48 M | $11.44 B |
| 11/06/2025 | $94.00 | $91.26 (-2.91%) | $97.10 | $91.00 | 3.77 M | $10.74 B |
| 11/05/2025 | $90.39 | $91.96 (1.74%) | $92.87 | $89.10 | 3.37 M | $10.82 B |
| 11/04/2025 | $91.71 | $88.45 (-3.55%) | $92.50 | $88.01 | 5.26 M | $10.41 B |
| 11/03/2025 | $97.54 | $96.53 (-1.04%) | $99.40 | $95.08 | 2.74 M | $11.36 B |
| 10/31/2025 | $96.90 | $98.23 (1.37%) | $99.97 | $96.50 | 4.02 M | $11.56 B |
| 10/30/2025 | $99.00 | $97.89 (-1.12%) | $100.62 | $96.58 | 2.37 M | $11.52 B |
| 10/29/2025 | $96.80 | $97.80 (1.03%) | $101.04 | $96.45 | 2.28 M | $11.51 B |
| 10/28/2025 | $97.00 | $96.68 (-0.33%) | $97.15 | $94.77 | 2.51 M | $11.38 B |
| 10/27/2025 | $103.77 | $96.23 (-7.27%) | $105.47 | $95.69 | 4.09 M | $11.32 B |
| 10/24/2025 | $100.17 | $105.64 (5.46%) | $106.96 | $99.65 | 5.11 M | $12.43 B |
| 10/23/2025 | $94.50 | $97.36 (3.03%) | $98.06 | $93.96 | 3.46 M | $11.46 B |
| 10/22/2025 | $90.80 | $91.27 (0.52%) | $91.99 | $88.76 | 1.98 M | $10.74 B |
| 10/21/2025 | $94.50 | $91.34 (-3.34%) | $94.86 | $90.92 | 2.49 M | $10.75 B |
| 10/20/2025 | $94.00 | $96.14 (2.28%) | $97.69 | $94.00 | 2.93 M | $11.31 B |
| 10/17/2025 | $93.43 | $92.74 (-0.74%) | $96.00 | $91.50 | 3.55 M | $10.91 B |
| 10/16/2025 | $98.54 | $95.29 (-3.3%) | $99.15 | $94.29 | 2.61 M | $11.21 B |
| 10/15/2025 | $98.04 | $98.16 (0.12%) | $99.49 | $95.57 | 3.31 M | $11.55 B |
| 10/14/2025 | $92.65 | $96.24 (3.87%) | $97.67 | $91.00 | 3.62 M | $11.32 B |
| 10/13/2025 | $92.03 | $96.34 (4.68%) | $99.13 | $92.00 | 4.16 M | $11.34 B |
| 10/10/2025 | $95.40 | $89.86 (-5.81%) | $96.16 | $89.75 | 4.30 M | $10.57 B |
| 10/09/2025 | $95.62 | $96.50 (0.92%) | $99.86 | $94.45 | 5.59 M | $11.35 B |
| 10/08/2025 | $91.96 | $91.69 (-0.29%) | $92.85 | $89.69 | 2.52 M | $10.79 B |
| 10/07/2025 | $91.90 | $90.53 (-1.49%) | $93.13 | $89.01 | 2.24 M | $10.65 B |
| 10/06/2025 | $89.60 | $92.03 (2.71%) | $93.73 | $88.50 | 3.40 M | $10.83 B |
| 10/03/2025 | $87.12 | $88.22 (1.26%) | $89.20 | $85.85 | 2.57 M | $10.38 B |
| 10/02/2025 | $85.00 | $87.61 (3.07%) | $90.09 | $84.72 | 3.12 M | $10.31 B |
| 10/01/2025 | $81.97 | $84.47 (3.05%) | $85.58 | $81.97 | 3.62 M | $9.94 B |
| 09/30/2025 | $85.50 | $81.08 (-5.17%) | $85.56 | $79.30 | 5.39 M | $9.54 B |
| 09/29/2025 | $90.58 | $86.88 (-4.08%) | $91.31 | $86.03 | 3.34 M | $10.22 B |
| 09/26/2025 | $83.91 | $88.10 (4.99%) | $89.35 | $83.40 | 4.19 M | $10.37 B |
| 09/25/2025 | $81.71 | $84.83 (3.82%) | $87.30 | $80.29 | 4.46 M | $9.98 B |
| 09/24/2025 | $83.50 | $81.58 (-2.3%) | $85.61 | $81.14 | 3.53 M | $9.60 B |
| 09/23/2025 | $80.86 | $80.12 (-0.92%) | $83.39 | $79.59 | 2.25 M | $9.43 B |
| 09/22/2025 | $80.44 | $80.38 (-0.07%) | $82.49 | $79.88 | 2.54 M | $9.46 B |
| 09/19/2025 | $82.10 | $81.84 (-0.32%) | $83.93 | $81.31 | 3.67 M | $9.63 B |
| 09/18/2025 | $80.95 | $80.93 (-0.02%) | $81.60 | $79.33 | 2.22 M | $9.52 B |
| 09/17/2025 | $80.89 | $80.16 (-0.9%) | $82.45 | $78.91 | 2.62 M | $9.43 B |
| 09/16/2025 | $80.77 | $80.94 (0.21%) | $82.00 | $79.92 | 2.26 M | $9.52 B |
| 09/15/2025 | $78.09 | $81.04 (3.78%) | $81.66 | $77.50 | 5.01 M | $9.54 B |
| 09/12/2025 | $74.24 | $75.98 (2.34%) | $76.34 | $73.09 | 2.51 M | $8.94 B |
| 09/11/2025 | $71.84 | $75.05 (4.47%) | $76.14 | $71.25 | 3.60 M | $8.83 B |
| 09/10/2025 | $73.29 | $73.32 (0.04%) | $74.73 | $72.11 | 5.51 M | $8.63 B |
| 09/09/2025 | $75.22 | $72.58 (-3.51%) | $76.00 | $71.39 | 13.55 M | $8.54 B |
| 09/08/2025 | $82.15 | $82.00 (-0.18%) | $82.66 | $80.07 | 2.33 M | $9.65 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.
