5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+14.48%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+2.24%
Balchem Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $157.33 | $155.53 (-1.14%) | $157.60 | $153.61 | 217.20 K | $5.09 B |
| 11/14/2025 | $155.89 | $156.75 (0.55%) | $157.42 | $155.54 | 137.84 K | $5.13 B |
| 11/13/2025 | $157.69 | $156.99 (-0.44%) | $158.03 | $156.17 | 147.32 K | $5.13 B |
| 11/12/2025 | $156.21 | $157.21 (0.64%) | $158.53 | $155.92 | 199.60 K | $5.14 B |
| 11/11/2025 | $154.44 | $156.11 (1.08%) | $157.40 | $154.44 | 95.60 K | $5.11 B |
| 11/10/2025 | $152.39 | $155.23 (1.86%) | $155.70 | $151.66 | 121.21 K | $5.08 B |
| 11/07/2025 | $152.34 | $152.56 (0.14%) | $154.81 | $151.73 | 163.74 K | $4.99 B |
| 11/06/2025 | $152.24 | $152.23 (-0.01%) | $153.30 | $150.38 | 123.90 K | $4.98 B |
| 11/05/2025 | $152.19 | $152.71 (0.34%) | $154.06 | $151.50 | 177.82 K | $4.99 B |
| 11/04/2025 | $152.41 | $151.96 (-0.3%) | $153.20 | $150.23 | 155.60 K | $4.97 B |
| 11/03/2025 | $152.74 | $152.52 (-0.14%) | $152.74 | $151.03 | 180.40 K | $4.99 B |
| 10/31/2025 | $153.81 | $153.39 (-0.27%) | $154.89 | $152.37 | 203.22 K | $5.02 B |
| 10/30/2025 | $153.57 | $153.97 (0.26%) | $156.28 | $151.85 | 288.60 K | $5.04 B |
| 10/29/2025 | $153.98 | $153.69 (-0.19%) | $155.14 | $151.92 | 199.20 K | $5.03 B |
| 10/28/2025 | $153.74 | $155.15 (0.92%) | $156.08 | $152.60 | 162.90 K | $5.07 B |
| 10/27/2025 | $155.86 | $154.51 (-0.87%) | $156.40 | $153.31 | 139.00 K | $5.05 B |
| 10/24/2025 | $157.11 | $156.68 (-0.27%) | $157.37 | $155.66 | 135.80 K | $5.12 B |
| 10/23/2025 | $157.44 | $156.78 (-0.42%) | $158.85 | $155.54 | 164.60 K | $5.13 B |
| 10/22/2025 | $157.83 | $157.02 (-0.51%) | $158.82 | $155.06 | 205.73 K | $5.13 B |
| 10/21/2025 | $151.23 | $156.89 (3.74%) | $158.41 | $146.21 | 314.23 K | $5.13 B |
| 10/20/2025 | $147.59 | $150.77 (2.15%) | $151.02 | $146.51 | 292.63 K | $4.93 B |
| 10/17/2025 | $146.23 | $147.59 (0.93%) | $148.35 | $144.99 | 204.72 K | $4.83 B |
| 10/16/2025 | $143.41 | $145.58 (1.51%) | $146.31 | $142.83 | 165.32 K | $4.77 B |
| 10/15/2025 | $142.00 | $143.63 (1.15%) | $144.01 | $142.00 | 138.64 K | $4.70 B |
| 10/14/2025 | $142.30 | $142.33 (0.02%) | $143.34 | $140.70 | 174.00 K | $4.66 B |
| 10/13/2025 | $145.21 | $143.11 (-1.45%) | $145.21 | $143.08 | 145.21 K | $4.69 B |
| 10/10/2025 | $140.50 | $144.64 (2.95%) | $145.81 | $140.35 | 242.25 K | $4.74 B |
| 10/09/2025 | $141.81 | $140.30 (-1.06%) | $142.53 | $139.17 | 164.70 K | $4.59 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.
