5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-4.10%
Balchem Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $158.82 | $159.23 (0.26%) | $159.58 | $158.65 | 38.47 K | $5.17 B |
| 07/11/2025 | $160.75 | $158.44 (-1.44%) | $160.75 | $158.14 | 102.90 K | $5.14 B |
| 07/10/2025 | $162.86 | $161.93 (-0.57%) | $164.01 | $161.53 | 124.00 K | $5.25 B |
| 07/09/2025 | $163.12 | $162.53 (-0.36%) | $163.79 | $161.22 | 138.40 K | $5.27 B |
| 07/08/2025 | $162.72 | $162.94 (0.14%) | $165.02 | $162.28 | 155.80 K | $5.29 B |
| 07/07/2025 | $163.59 | $162.53 (-0.65%) | $165.01 | $162.40 | 133.64 K | $5.27 B |
| 07/03/2025 | $163.81 | $165.02 (0.74%) | $165.13 | $162.63 | 83.02 K | $5.35 B |
| 07/02/2025 | $162.62 | $163.20 (0.36%) | $163.73 | $160.68 | 113.00 K | $5.29 B |
| 07/01/2025 | $158.35 | $161.88 (2.23%) | $163.64 | $157.99 | 153.50 K | $5.25 B |
| 06/30/2025 | $158.95 | $159.20 (0.16%) | $159.84 | $157.19 | 171.90 K | $5.16 B |
| 06/27/2025 | $159.45 | $158.35 (-0.69%) | $160.15 | $158.14 | 398.83 K | $5.14 B |
| 06/26/2025 | $159.08 | $158.69 (-0.25%) | $160.79 | $157.88 | 149.60 K | $5.15 B |
| 06/25/2025 | $159.32 | $158.04 (-0.8%) | $160.03 | $157.56 | 174.00 K | $5.13 B |
| 06/24/2025 | $160.00 | $159.43 (-0.36%) | $162.27 | $158.68 | 141.62 K | $5.17 B |
| 06/23/2025 | $156.12 | $159.04 (1.87%) | $159.17 | $152.42 | 254.45 K | $5.16 B |
| 06/20/2025 | $159.76 | $156.01 (-2.35%) | $159.76 | $155.98 | 283.44 K | $5.06 B |
| 06/18/2025 | $158.95 | $159.77 (0.52%) | $161.10 | $158.95 | 80.11 K | $5.18 B |
| 06/17/2025 | $158.89 | $159.32 (0.27%) | $160.03 | $158.47 | 149.10 K | $5.17 B |
| 06/16/2025 | $162.09 | $160.00 (-1.29%) | $165.18 | $159.76 | 129.00 K | $5.19 B |
| 06/13/2025 | $161.90 | $161.53 (-0.23%) | $165.32 | $160.79 | 176.70 K | $5.24 B |
| 06/12/2025 | $164.46 | $163.88 (-0.35%) | $165.47 | $163.72 | 112.50 K | $5.32 B |
| 06/11/2025 | $167.95 | $165.04 (-1.73%) | $168.31 | $164.93 | 165.60 K | $5.35 B |
| 06/10/2025 | $168.07 | $167.64 (-0.26%) | $168.33 | $166.81 | 270.24 K | $5.44 B |
| 06/09/2025 | $167.80 | $168.07 (0.16%) | $168.41 | $166.72 | 88.80 K | $5.45 B |
| 06/06/2025 | $167.71 | $166.22 (-0.89%) | $167.71 | $165.45 | 100.95 K | $5.39 B |
| 06/05/2025 | $166.18 | $165.54 (-0.39%) | $166.34 | $164.95 | 121.00 K | $5.37 B |
| 06/04/2025 | $167.22 | $166.29 (-0.56%) | $167.95 | $166.03 | 106.60 K | $5.39 B |
| 06/03/2025 | $165.33 | $166.64 (0.79%) | $168.01 | $165.07 | 122.30 K | $5.41 B |
| 06/02/2025 | $166.87 | $165.68 (-0.71%) | $167.50 | $164.50 | 100.50 K | $5.37 B |
| 05/30/2025 | $166.41 | $166.70 (0.17%) | $167.07 | $165.27 | 154.00 K | $5.41 B |
| 05/29/2025 | $166.17 | $166.18 (0.01%) | $167.25 | $164.63 | 87.92 K | $5.39 B |
| 05/28/2025 | $169.16 | $166.13 (-1.79%) | $169.16 | $166.00 | 107.62 K | $5.39 B |
| 05/27/2025 | $166.67 | $169.02 (1.41%) | $169.02 | $166.55 | 251.12 K | $5.48 B |
| 05/23/2025 | $165.96 | $165.96 (0%) | $168.24 | $165.48 | 93.80 K | $5.38 B |
| 05/22/2025 | $167.37 | $167.55 (0.11%) | $168.58 | $165.25 | 115.60 K | $5.44 B |
| 05/21/2025 | $168.93 | $168.30 (-0.37%) | $170.32 | $167.88 | 108.81 K | $5.46 B |
| 05/20/2025 | $169.27 | $170.45 (0.7%) | $171.14 | $168.39 | 173.70 K | $5.53 B |
| 05/19/2025 | $167.00 | $169.39 (1.43%) | $169.61 | $166.46 | 105.01 K | $5.50 B |
| 05/16/2025 | $166.84 | $168.26 (0.85%) | $168.86 | $165.62 | 134.51 K | $5.46 B |
| 05/15/2025 | $163.85 | $167.11 (1.99%) | $167.25 | $162.34 | 194.10 K | $5.42 B |
| 05/14/2025 | $164.42 | $163.37 (-0.64%) | $165.47 | $163.36 | 149.95 K | $5.30 B |
| 05/13/2025 | $165.24 | $164.94 (-0.18%) | $167.40 | $164.72 | 221.40 K | $5.35 B |
| 05/12/2025 | $168.00 | $165.55 (-1.46%) | $168.84 | $165.12 | 149.66 K | $5.37 B |
| 05/09/2025 | $164.53 | $164.55 (0.01%) | $165.65 | $163.57 | 98.20 K | $5.34 B |
| 05/08/2025 | $164.46 | $165.18 (0.44%) | $166.11 | $164.11 | 138.22 K | $5.36 B |
| 05/07/2025 | $165.00 | $164.00 (-0.61%) | $166.25 | $162.63 | 113.10 K | $5.32 B |
| 05/06/2025 | $162.56 | $163.68 (0.69%) | $164.38 | $161.00 | 143.94 K | $5.31 B |
| 05/05/2025 | $160.27 | $162.74 (1.54%) | $163.63 | $160.27 | 152.65 K | $5.28 B |
| 05/02/2025 | $158.06 | $161.87 (2.41%) | $162.13 | $158.06 | 135.00 K | $5.25 B |
| 05/01/2025 | $156.31 | $156.88 (0.36%) | $157.82 | $155.26 | 202.43 K | $5.09 B |
| 04/30/2025 | $155.25 | $156.55 (0.84%) | $157.66 | $153.21 | 232.60 K | $5.08 B |
| 04/29/2025 | $154.15 | $156.01 (1.21%) | $157.75 | $154.15 | 297.00 K | $5.06 B |
| 04/28/2025 | $153.93 | $156.09 (1.4%) | $156.82 | $152.84 | 145.44 K | $5.06 B |
| 04/25/2025 | $152.60 | $153.64 (0.68%) | $154.40 | $151.48 | 172.00 K | $4.98 B |
| 04/24/2025 | $156.22 | $154.20 (-1.29%) | $156.59 | $146.27 | 324.84 K | $5.00 B |
| 04/23/2025 | $160.34 | $158.31 (-1.27%) | $161.41 | $157.38 | 191.53 K | $5.14 B |
| 04/22/2025 | $158.61 | $157.50 (-0.7%) | $159.32 | $155.73 | 375.70 K | $5.11 B |
| 04/21/2025 | $160.08 | $156.92 (-1.97%) | $160.50 | $156.12 | 120.92 K | $5.11 B |
| 04/17/2025 | $161.41 | $161.50 (0.06%) | $162.85 | $160.57 | 156.83 K | $5.26 B |
| 04/16/2025 | $163.39 | $161.31 (-1.27%) | $163.39 | $159.89 | 116.80 K | $5.25 B |
| 04/15/2025 | $162.51 | $163.10 (0.36%) | $164.58 | $161.10 | 231.70 K | $5.31 B |
| 04/14/2025 | $162.29 | $164.10 (1.12%) | $164.86 | $161.25 | 234.20 K | $5.34 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.
