5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+34.05%
6 MONTH PERFORMANCE
+109.15%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
+101.35%
Albemarle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $165.45 | $168.41 (1.79%) | $169.61 | $164.20 | 1.55 M | $19.82 B |
| 02/18/2026 | $171.80 | $171.22 (-0.34%) | $175.21 | $170.81 | 2.20 M | $20.15 B |
| 02/17/2026 | $166.27 | $168.92 (1.59%) | $170.99 | $165.05 | 1.81 M | $19.88 B |
| 02/13/2026 | $160.57 | $166.35 (3.6%) | $167.88 | $156.72 | 2.59 M | $19.58 B |
| 02/12/2026 | $173.01 | $158.93 (-8.14%) | $182.80 | $157.50 | 4.25 M | $18.71 B |
| 02/11/2026 | $172.27 | $175.43 (1.83%) | $176.66 | $169.98 | 3.76 M | $20.65 B |
| 02/10/2026 | $165.00 | $168.56 (2.16%) | $168.69 | $162.76 | 2.20 M | $19.84 B |
| 02/09/2026 | $162.50 | $165.76 (2.01%) | $166.30 | $159.20 | 2.34 M | $19.51 B |
| 02/06/2026 | $159.90 | $163.37 (2.17%) | $163.91 | $158.48 | 2.12 M | $19.23 B |
| 02/05/2026 | $160.06 | $156.48 (-2.24%) | $165.12 | $156.04 | 3.64 M | $18.42 B |
| 02/04/2026 | $171.50 | $168.66 (-1.66%) | $175.57 | $162.88 | 3.05 M | $19.85 B |
| 02/03/2026 | $173.22 | $170.64 (-1.49%) | $174.70 | $167.85 | 2.66 M | $20.08 B |
| 02/02/2026 | $168.50 | $164.93 (-2.12%) | $173.00 | $164.15 | 3.67 M | $19.41 B |
| 01/30/2026 | $167.41 | $170.63 (1.92%) | $173.38 | $166.01 | 6.91 M | $20.08 B |
| 01/29/2026 | $184.06 | $180.70 (-1.83%) | $187.10 | $177.14 | 2.69 M | $21.27 B |
| 01/28/2026 | $195.21 | $184.33 (-5.57%) | $195.22 | $179.25 | 4.44 M | $21.70 B |
| 01/27/2026 | $188.00 | $194.18 (3.29%) | $195.69 | $187.00 | 2.61 M | $22.86 B |
| 01/26/2026 | $189.64 | $189.75 (0.06%) | $192.46 | $187.32 | 3.00 M | $22.33 B |
| 01/23/2026 | $188.68 | $189.51 (0.44%) | $191.97 | $185.21 | 3.02 M | $22.31 B |
| 01/22/2026 | $179.30 | $188.32 (5.03%) | $189.18 | $178.48 | 4.22 M | $22.17 B |
| 01/21/2026 | $175.78 | $180.06 (2.43%) | $181.06 | $175.78 | 4.49 M | $21.19 B |
| 01/20/2026 | $161.40 | $172.54 (6.9%) | $172.62 | $160.02 | 4.54 M | $20.31 B |
| 01/16/2026 | $166.20 | $163.04 (-1.9%) | $166.48 | $161.76 | 4.82 M | $19.19 B |
| 01/15/2026 | $177.55 | $173.78 (-2.12%) | $179.10 | $170.80 | 3.14 M | $20.45 B |
| 01/14/2026 | $175.38 | $177.55 (1.24%) | $179.14 | $171.68 | 2.54 M | $20.90 B |
| 01/13/2026 | $175.00 | $176.88 (1.07%) | $177.67 | $172.75 | 3.41 M | $20.82 B |
| 01/12/2026 | $167.94 | $169.33 (0.83%) | $169.62 | $164.50 | 3.42 M | $19.93 B |
| 01/09/2026 | $158.07 | $161.29 (2.04%) | $162.98 | $157.00 | 2.82 M | $18.98 B |
| 01/08/2026 | $159.30 | $158.31 (-0.62%) | $162.59 | $155.34 | 3.33 M | $18.63 B |
| 01/07/2026 | $160.00 | $161.57 (0.98%) | $164.80 | $157.21 | 4.20 M | $19.02 B |
| 01/06/2026 | $150.85 | $158.15 (4.84%) | $164.98 | $150.29 | 5.63 M | $18.61 B |
| 01/05/2026 | $146.28 | $146.13 (-0.1%) | $148.67 | $145.06 | 3.11 M | $17.20 B |
| 01/02/2026 | $143.77 | $143.93 (0.11%) | $144.75 | $141.43 | 2.99 M | $16.94 B |
| 12/31/2025 | $141.27 | $141.44 (0.12%) | $142.75 | $140.70 | 1.74 M | $16.65 B |
| 12/30/2025 | $145.06 | $142.01 (-2.1%) | $145.42 | $141.66 | 1.66 M | $16.71 B |
| 12/29/2025 | $144.72 | $144.58 (-0.1%) | $146.45 | $141.25 | 2.82 M | $17.02 B |
| 12/26/2025 | $150.28 | $150.01 (-0.18%) | $152.08 | $147.74 | 1.44 M | $17.66 B |
| 12/24/2025 | $144.00 | $148.51 (3.13%) | $148.51 | $143.52 | 1.18 M | $17.48 B |
| 12/23/2025 | $147.98 | $146.70 (-0.86%) | $149.88 | $146.21 | 1.74 M | $17.27 B |
| 12/22/2025 | $146.90 | $145.38 (-1.03%) | $150.72 | $143.84 | 3.57 M | $17.11 B |
| 12/19/2025 | $142.51 | $145.88 (2.36%) | $149.82 | $142.00 | 6.85 M | $17.17 B |
| 12/18/2025 | $135.40 | $140.48 (3.75%) | $140.78 | $133.88 | 3.39 M | $16.53 B |
| 12/17/2025 | $135.20 | $134.71 (-0.36%) | $138.69 | $134.43 | 3.11 M | $15.86 B |
| 12/16/2025 | $131.92 | $131.07 (-0.64%) | $134.48 | $130.40 | 2.35 M | $15.43 B |
| 12/15/2025 | $132.96 | $132.22 (-0.56%) | $134.35 | $130.68 | 2.08 M | $15.56 B |
| 12/12/2025 | $136.10 | $132.74 (-2.47%) | $136.10 | $129.89 | 2.78 M | $15.62 B |
| 12/11/2025 | $133.18 | $134.59 (1.06%) | $135.13 | $132.01 | 2.29 M | $15.84 B |
| 12/10/2025 | $131.00 | $133.21 (1.69%) | $134.37 | $129.73 | 2.76 M | $15.68 B |
| 12/09/2025 | $126.94 | $129.29 (1.85%) | $131.90 | $126.55 | 2.36 M | $15.22 B |
| 12/08/2025 | $128.28 | $127.20 (-0.84%) | $128.39 | $124.72 | 3.60 M | $14.97 B |
| 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 |
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.
