5 DAY PERFORMANCE
+54.87%
1 MONTH PERFORMANCE
+18.35%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
+8.19%
YEAR-TO-DATE PERFORMANCE
+19.87%
1 YEAR PERFORMANCE
+107.16%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $113.50 | $113.77 (0.24%) | $113.81 | $111.57 | 930.17 K | $13.23 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 |
| 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 |
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.
