5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-27.64%
6 MONTH PERFORMANCE
-48.25%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
-54.53%
Albemarle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $56.65 | $55.76 (-1.57%) | $56.69 | $54.81 | 11.05 M | $6.56 B |
| 05/29/2025 | $58.50 | $57.49 (-1.73%) | $59.03 | $56.75 | 2.87 M | $6.76 B |
| 05/28/2025 | $58.60 | $58.05 (-0.94%) | $59.17 | $57.34 | 2.43 M | $6.83 B |
| 05/27/2025 | $58.38 | $58.79 (0.7%) | $58.89 | $56.67 | 3.26 M | $6.91 B |
| 05/23/2025 | $56.61 | $57.61 (1.77%) | $57.90 | $56.31 | 2.71 M | $6.78 B |
| 05/22/2025 | $56.47 | $57.94 (2.6%) | $58.14 | $55.48 | 2.91 M | $6.81 B |
| 05/21/2025 | $58.55 | $56.44 (-3.6%) | $58.97 | $56.39 | 2.51 M | $6.64 B |
| 05/20/2025 | $59.12 | $59.32 (0.34%) | $60.49 | $58.63 | 2.42 M | $6.98 B |
| 05/19/2025 | $58.48 | $59.24 (1.3%) | $59.86 | $57.36 | 4.08 M | $6.97 B |
| 05/16/2025 | $59.91 | $60.21 (0.5%) | $60.78 | $57.83 | 3.82 M | $7.08 B |
| 05/15/2025 | $60.02 | $60.32 (0.5%) | $60.35 | $58.57 | 3.24 M | $7.09 B |
| 05/14/2025 | $62.49 | $61.08 (-2.26%) | $62.79 | $60.46 | 3.09 M | $7.18 B |
| 05/13/2025 | $61.58 | $61.86 (0.45%) | $62.35 | $60.97 | 3.56 M | $7.27 B |
| 05/12/2025 | $62.60 | $61.57 (-1.65%) | $63.64 | $60.80 | 3.99 M | $7.24 B |
| 05/09/2025 | $57.71 | $57.93 (0.38%) | $58.62 | $57.07 | 2.16 M | $6.81 B |
| 05/08/2025 | $57.01 | $57.44 (0.75%) | $58.75 | $56.50 | 3.40 M | $6.76 B |
| 05/07/2025 | $58.00 | $56.06 (-3.34%) | $58.00 | $55.64 | 2.90 M | $6.59 B |
| 05/06/2025 | $56.77 | $57.49 (1.27%) | $58.67 | $56.77 | 2.48 M | $6.76 B |
| 05/05/2025 | $59.59 | $57.94 (-2.77%) | $60.20 | $57.64 | 2.59 M | $6.81 B |
| 05/02/2025 | $60.47 | $60.30 (-0.28%) | $62.06 | $58.63 | 3.47 M | $7.09 B |
| 05/01/2025 | $61.37 | $59.32 (-3.34%) | $63.46 | $58.38 | 5.23 M | $6.98 B |
| 04/30/2025 | $57.00 | $58.55 (2.72%) | $58.68 | $56.21 | 6.03 M | $6.89 B |
| 04/29/2025 | $58.84 | $59.46 (1.05%) | $59.96 | $58.66 | 2.83 M | $6.99 B |
| 04/28/2025 | $57.88 | $58.55 (1.16%) | $60.31 | $57.43 | 2.70 M | $6.89 B |
| 04/25/2025 | $57.39 | $57.73 (0.59%) | $58.25 | $56.65 | 3.07 M | $6.79 B |
| 04/24/2025 | $55.95 | $58.17 (3.97%) | $58.46 | $55.95 | 2.27 M | $6.84 B |
| 04/23/2025 | $57.37 | $55.64 (-3.02%) | $59.93 | $55.37 | 3.70 M | $6.54 B |
| 04/22/2025 | $53.71 | $54.77 (1.97%) | $56.00 | $53.34 | 2.81 M | $6.44 B |
| 04/21/2025 | $52.50 | $53.02 (0.99%) | $53.21 | $50.85 | 3.12 M | $6.23 B |
| 04/17/2025 | $53.29 | $52.91 (-0.71%) | $53.87 | $51.92 | 3.12 M | $6.22 B |
| 04/16/2025 | $53.05 | $52.57 (-0.9%) | $54.84 | $51.46 | 4.28 M | $6.18 B |
| 04/15/2025 | $56.00 | $54.01 (-3.55%) | $57.64 | $53.65 | 4.05 M | $6.35 B |
| 04/14/2025 | $57.95 | $57.39 (-0.97%) | $59.24 | $56.07 | 2.75 M | $6.75 B |
| 04/11/2025 | $54.55 | $56.67 (3.89%) | $56.95 | $52.78 | 3.36 M | $6.66 B |
| 04/10/2025 | $57.11 | $54.71 (-4.2%) | $57.50 | $53.55 | 5.66 M | $6.43 B |
| 04/09/2025 | $50.67 | $60.47 (19.34%) | $62.09 | $50.24 | 9.38 M | $7.11 B |
| 04/08/2025 | $60.12 | $50.76 (-15.57%) | $60.28 | $49.43 | 7.92 M | $5.97 B |
| 04/07/2025 | $56.91 | $58.10 (2.09%) | $64.30 | $55.50 | 7.45 M | $6.83 B |
| 04/04/2025 | $63.24 | $58.51 (-7.48%) | $64.98 | $57.53 | 6.14 M | $6.88 B |
| 04/03/2025 | $69.23 | $66.50 (-3.94%) | $69.76 | $66.15 | 3.73 M | $7.82 B |
| 04/02/2025 | $70.70 | $72.25 (2.19%) | $73.64 | $70.33 | 1.83 M | $8.49 B |
| 04/01/2025 | $71.73 | $71.82 (0.13%) | $72.54 | $69.95 | 2.01 M | $8.44 B |
| 03/31/2025 | $70.51 | $72.02 (2.14%) | $72.80 | $69.90 | 1.90 M | $8.47 B |
| 03/28/2025 | $74.16 | $72.19 (-2.66%) | $74.96 | $71.46 | 1.99 M | $8.49 B |
| 03/27/2025 | $74.58 | $74.75 (0.23%) | $75.34 | $73.12 | 1.89 M | $8.79 B |
| 03/26/2025 | $77.68 | $75.72 (-2.52%) | $78.31 | $74.26 | 1.31 M | $8.90 B |
| 03/25/2025 | $77.86 | $77.67 (-0.24%) | $79.93 | $77.15 | 1.49 M | $9.13 B |
| 03/24/2025 | $78.22 | $77.55 (-0.86%) | $79.37 | $77.22 | 1.75 M | $9.12 B |
| 03/21/2025 | $75.76 | $77.56 (2.38%) | $77.74 | $75.13 | 4.48 M | $9.12 B |
| 03/20/2025 | $77.41 | $77.03 (-0.49%) | $78.52 | $76.30 | 2.01 M | $9.05 B |
| 03/19/2025 | $78.62 | $79.49 (1.11%) | $80.15 | $78.30 | 1.98 M | $9.34 B |
| 03/18/2025 | $79.00 | $78.50 (-0.63%) | $79.37 | $77.41 | 1.93 M | $9.23 B |
| 03/17/2025 | $76.17 | $79.34 (4.16%) | $79.75 | $76.17 | 2.76 M | $9.33 B |
| 03/14/2025 | $74.19 | $75.23 (1.4%) | $75.58 | $72.40 | 2.76 M | $8.84 B |
| 03/13/2025 | $72.63 | $72.40 (-0.32%) | $74.11 | $71.10 | 1.66 M | $8.51 B |
| 03/12/2025 | $72.16 | $72.81 (0.9%) | $73.83 | $71.05 | 2.20 M | $8.56 B |
| 03/11/2025 | $77.05 | $72.67 (-5.68%) | $77.42 | $71.88 | 2.58 M | $8.54 B |
| 03/10/2025 | $75.60 | $76.39 (1.04%) | $79.63 | $75.54 | 2.85 M | $8.98 B |
| 03/07/2025 | $74.28 | $75.51 (1.66%) | $78.38 | $74.28 | 3.45 M | $8.88 B |
| 03/06/2025 | $72.73 | $76.48 (5.16%) | $76.90 | $72.73 | 3.77 M | $8.99 B |
| 03/05/2025 | $73.14 | $74.21 (1.46%) | $74.85 | $72.35 | 3.40 M | $8.72 B |
| 03/04/2025 | $69.00 | $72.16 (4.58%) | $74.17 | $67.23 | 3.85 M | $8.48 B |
| 03/03/2025 | $78.77 | $69.95 (-11.2%) | $78.77 | $69.81 | 5.06 M | $8.22 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.
