5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+15.29%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+6.92%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $179.55 | $177.50 (-1.14%) | $180.91 | $176.36 | 149.25 K | $5.80 B |
| 02/17/2026 | $180.07 | $179.50 (-0.32%) | $183.01 | $178.84 | 241.65 K | $5.87 B |
| 02/13/2026 | $177.10 | $180.81 (2.09%) | $181.17 | $176.65 | 225.00 K | $5.91 B |
| 02/12/2026 | $178.56 | $177.49 (-0.6%) | $182.42 | $177.06 | 142.20 K | $5.80 B |
| 02/11/2026 | $174.69 | $178.68 (2.28%) | $179.20 | $173.23 | 195.84 K | $5.84 B |
| 02/10/2026 | $171.76 | $174.59 (1.65%) | $175.47 | $169.73 | 168.70 K | $5.71 B |
| 02/09/2026 | $172.60 | $172.29 (-0.18%) | $174.01 | $171.07 | 203.11 K | $5.63 B |
| 02/06/2026 | $174.98 | $173.16 (-1.04%) | $176.55 | $173.13 | 178.40 K | $5.66 B |
| 02/05/2026 | $174.27 | $173.72 (-0.32%) | $175.91 | $172.19 | 161.92 K | $5.68 B |
| 02/04/2026 | $171.79 | $174.01 (1.29%) | $176.35 | $171.79 | 109.71 K | $5.69 B |
| 02/03/2026 | $170.51 | $170.80 (0.17%) | $172.19 | $168.90 | 175.10 K | $5.59 B |
| 02/02/2026 | $170.72 | $171.35 (0.37%) | $172.46 | $168.86 | 130.04 K | $5.60 B |
| 01/30/2026 | $170.25 | $170.17 (-0.05%) | $170.67 | $167.80 | 178.94 K | $5.56 B |
| 01/29/2026 | $168.68 | $170.76 (1.23%) | $171.33 | $167.83 | 175.51 K | $5.58 B |
| 01/28/2026 | $166.74 | $168.14 (0.84%) | $168.64 | $165.27 | 153.34 K | $5.50 B |
| 01/27/2026 | $166.12 | $166.10 (-0.01%) | $166.94 | $165.09 | 88.12 K | $5.43 B |
| 01/26/2026 | $167.55 | $166.65 (-0.54%) | $168.90 | $166.48 | 101.90 K | $5.45 B |
| 01/23/2026 | $167.60 | $167.54 (-0.04%) | $168.31 | $164.89 | 127.10 K | $5.48 B |
| 01/22/2026 | $169.00 | $168.10 (-0.53%) | $171.50 | $168.10 | 235.00 K | $5.50 B |
| 01/21/2026 | $164.98 | $168.95 (2.41%) | $168.98 | $164.57 | 201.60 K | $5.53 B |
| 01/20/2026 | $167.55 | $163.61 (-2.35%) | $167.80 | $163.55 | 176.90 K | $5.35 B |
| 01/16/2026 | $166.00 | $168.74 (1.65%) | $168.88 | $165.28 | 210.33 K | $5.52 B |
| 01/15/2026 | $160.62 | $166.01 (3.36%) | $166.15 | $160.62 | 200.42 K | $5.43 B |
| 01/14/2026 | $159.11 | $160.00 (0.56%) | $160.60 | $157.85 | 120.81 K | $5.23 B |
| 01/13/2026 | $159.34 | $159.03 (-0.19%) | $160.67 | $158.10 | 109.30 K | $5.20 B |
| 01/12/2026 | $159.48 | $159.21 (-0.17%) | $161.58 | $158.92 | 142.31 K | $5.21 B |
| 01/09/2026 | $160.26 | $160.27 (0.01%) | $162.50 | $158.82 | 115.73 K | $5.24 B |
| 01/08/2026 | $154.11 | $160.61 (4.22%) | $160.98 | $154.02 | 244.30 K | $5.25 B |
| 01/07/2026 | $156.97 | $154.69 (-1.45%) | $157.00 | $153.44 | 141.20 K | $5.06 B |
| 01/06/2026 | $155.48 | $156.02 (0.35%) | $157.00 | $155.07 | 132.03 K | $5.10 B |
| 01/05/2026 | $153.32 | $156.10 (1.81%) | $157.77 | $153.32 | 138.61 K | $5.10 B |
| 01/02/2026 | $153.36 | $154.02 (0.43%) | $155.02 | $152.58 | 123.32 K | $5.04 B |
| 12/31/2025 | $154.45 | $153.36 (-0.71%) | $154.76 | $153.06 | 162.30 K | $5.02 B |
| 12/30/2025 | $156.68 | $154.56 (-1.35%) | $156.88 | $154.52 | 92.54 K | $5.05 B |
| 12/29/2025 | $157.86 | $156.68 (-0.75%) | $158.59 | $155.82 | 156.72 K | $5.12 B |
| 12/26/2025 | $157.41 | $157.46 (0.03%) | $157.90 | $155.70 | 85.91 K | $5.15 B |
| 12/24/2025 | $156.63 | $157.02 (0.25%) | $158.97 | $155.62 | 141.90 K | $5.13 B |
| 12/23/2025 | $156.08 | $156.63 (0.35%) | $158.03 | $155.83 | 130.40 K | $5.12 B |
| 12/22/2025 | $155.99 | $157.00 (0.65%) | $158.61 | $155.99 | 150.20 K | $5.13 B |
| 12/19/2025 | $157.58 | $156.30 (-0.81%) | $158.46 | $155.46 | 505.60 K | $5.11 B |
| 12/18/2025 | $159.77 | $158.72 (-0.66%) | $161.23 | $156.42 | 189.24 K | $5.19 B |
| 12/17/2025 | $156.44 | $159.63 (2.04%) | $160.38 | $155.13 | 211.41 K | $5.22 B |
| 12/16/2025 | $158.91 | $157.10 (-1.14%) | $159.76 | $156.12 | 349.70 K | $5.14 B |
| 12/15/2025 | $156.77 | $158.71 (1.24%) | $159.09 | $156.29 | 702.70 K | $5.19 B |
| 12/12/2025 | $157.08 | $155.98 (-0.7%) | $159.30 | $155.47 | 177.05 K | $5.10 B |
| 12/11/2025 | $152.54 | $157.08 (2.98%) | $158.87 | $152.35 | 174.63 K | $5.14 B |
| 12/10/2025 | $148.10 | $150.90 (1.89%) | $152.31 | $148.10 | 242.70 K | $4.93 B |
| 12/09/2025 | $147.75 | $147.44 (-0.21%) | $151.19 | $147.18 | 196.50 K | $4.82 B |
| 12/08/2025 | $150.40 | $147.36 (-2.02%) | $152.84 | $147.19 | 207.10 K | $4.82 B |
| 12/05/2025 | $153.00 | $150.50 (-1.63%) | $155.16 | $150.40 | 180.00 K | $4.92 B |
| 12/04/2025 | $153.64 | $153.35 (-0.19%) | $156.43 | $152.39 | 156.30 K | $5.01 B |
| 12/03/2025 | $154.36 | $154.05 (-0.2%) | $156.96 | $153.51 | 223.32 K | $5.04 B |
| 12/02/2025 | $155.74 | $154.10 (-1.05%) | $155.79 | $153.96 | 119.82 K | $5.04 B |
| 12/01/2025 | $155.20 | $155.63 (0.28%) | $156.52 | $154.51 | 148.10 K | $5.09 B |
| 11/28/2025 | $155.90 | $156.21 (0.2%) | $156.43 | $155.79 | 61.35 K | $5.11 B |
| 11/26/2025 | $155.89 | $156.52 (0.4%) | $158.68 | $155.89 | 241.11 K | $5.12 B |
| 11/25/2025 | $154.54 | $156.77 (1.44%) | $158.68 | $154.54 | 198.00 K | $5.13 B |
| 11/24/2025 | $155.88 | $153.66 (-1.42%) | $156.13 | $153.33 | 188.70 K | $5.02 B |
| 11/21/2025 | $152.80 | $155.46 (1.74%) | $158.05 | $152.48 | 287.61 K | $5.08 B |
| 11/20/2025 | $153.46 | $152.72 (-0.48%) | $154.05 | $151.97 | 109.60 K | $4.99 B |
| 11/19/2025 | $153.95 | $152.33 (-1.05%) | $154.76 | $151.99 | 94.00 K | $4.98 B |
| 11/18/2025 | $155.87 | $153.96 (-1.23%) | $156.20 | $153.12 | 103.60 K | $5.03 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.
