MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALB — Albemarle Corporation
NYSEAlbemarle Corporation
$105.03
-0.75(-0.71%)
- O
- 104.10
- H
- 105.98
- L
- 102.37
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$105.03
Period Return+98.1%
Period High$221.00
Period Low$50.85
Avg Daily Volume3.11M
Total Trading Days365
ALB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $104.10 | $105.98 | $102.37 | $105.03 | $-0.75 | -0.71% | 1,930,411 | $104.41 | $102.37 $105.98 |
| Sep 30, 2026 | $107.60 | $107.79 | $105.62 | $105.78 | $-1.84 | -1.71% | 1,697,665 | $106.25 | $105.62 $107.79 |
| Sep 29, 2026 | $107.93 | $108.00 | $106.05 | $107.62 | +$0.23 | +0.21% | 1,782,610 | $107.33 | $106.05 $108.00 |
| Sep 28, 2026 | $107.50 | $108.70 | $104.66 | $107.39 | $-2.34 | -2.13% | 2,662,161 | $107.26 | $104.66 $108.70 |
| Sep 25, 2026 | $108.79 | $112.07 | $108.30 | $109.73 | +$1.48 | +1.37% | 1,990,117 | $110.14 | $108.30 $112.07 |
| Sep 24, 2026 | $110.00 | $110.50 | $108.21 | $108.25 | $-5.22 | -4.60% | 2,502,517 | $108.77 | $108.21 $110.50 |
| Sep 23, 2026 | $114.17 | $115.08 | $112.31 | $113.47 | $-3.33 | -2.85% | 2,202,539 | $113.82 | $112.31 $115.08 |
| Sep 22, 2026 | $113.62 | $117.59 | $112.80 | $116.80 | +$3.88 | +3.44% | 4,100,393 | $114.68 | $112.80 $117.59 |
| Sep 21, 2026 | $113.50 | $114.49 | $111.57 | $112.92 | +$2.01 | +1.81% | 1,908,295 | $112.89 | $111.57 $114.49 |
| Sep 18, 2026 | $115.10 | $115.13 | $110.42 | $110.91 | $-4.14 | -3.60% | 4,968,018 | $111.24 | $110.42 $115.13 |
| Sep 17, 2026 | $112.50 | $116.30 | $112.50 | $115.05 | +$5.58 | +5.10% | 2,161,861 | $114.83 | $112.50 $116.30 |
| Sep 16, 2026 | $114.00 | $114.63 | $107.90 | $109.47 | $-3.98 | -3.51% | 2,748,565 | $110.31 | $107.90 $114.63 |
| Sep 15, 2026 | $115.28 | $115.75 | $112.50 | $113.45 | $-1.58 | -1.37% | 2,094,375 | $113.53 | $112.50 $115.75 |
| Sep 14, 2026 | $116.06 | $117.00 | $114.27 | $115.03 | $-2.49 | -2.12% | 2,094,212 | $115.19 | $114.27 $117.00 |
| Sep 11, 2026 | $121.00 | $121.56 | $117.24 | $117.52 | $-4.59 | -3.76% | 2,409,030 | $118.41 | $117.24 $121.56 |
| Sep 10, 2026 | $123.54 | $125.57 | $122.00 | $122.11 | $-3.80 | -3.02% | 2,013,711 | $123.27 | $122.00 $125.57 |
| Sep 9, 2026 | $130.48 | $131.30 | $123.94 | $125.91 | $-3.66 | -2.82% | 2,589,030 | $126.13 | $123.94 $131.30 |
| Sep 8, 2026 | $126.06 | $131.31 | $125.43 | $129.57 | +$3.29 | +2.61% | 4,964,580 | $129.03 | $125.43 $131.31 |
| Sep 4, 2026 | $126.90 | $129.25 | $122.45 | $126.28 | $-5.88 | -4.45% | 3,240,467 | $126.67 | $122.45 $129.25 |
| Sep 3, 2026 | $135.99 | $138.05 | $131.93 | $132.16 | $-5.59 | -4.06% | 2,865,274 | $133.88 | $131.93 $138.05 |
| Sep 2, 2026 | $133.94 | $138.05 | $132.93 | $137.75 | +$2.21 | +1.63% | 2,386,840 | $136.80 | $132.93 $138.05 |
| Sep 1, 2026 | $132.00 | $138.08 | $131.41 | $135.54 | +$0.57 | +0.42% | 1,553,571 | $135.50 | $131.41 $138.08 |
| Aug 31, 2026 | $137.58 | $138.02 | $133.54 | $134.97 | $-2.39 | -1.74% | 1,982,284 | $134.92 | $133.54 $138.02 |
| Aug 28, 2026 | $138.75 | $141.22 | $135.73 | $137.36 | +$1.59 | +1.17% | 1,446,768 | $137.63 | $135.73 $141.22 |
| Aug 27, 2026 | $134.91 | $136.89 | $132.44 | $135.77 | +$1.26 | +0.94% | 1,109,626 | $135.38 | $132.44 $136.89 |
| Aug 26, 2026 | $132.57 | $135.49 | $131.00 | $134.51 | +$1.33 | +1.00% | 1,541,112 | $134.21 | $131.00 $135.49 |
| Aug 25, 2026 | $136.30 | $137.20 | $132.13 | $133.18 | $-8.33 | -5.89% | 2,271,725 | $133.75 | $132.13 $137.20 |
| Aug 24, 2026 | $143.25 | $144.06 | $140.00 | $141.51 | $-1.74 | -1.21% | 2,175,071 | $141.94 | $140.00 $144.06 |
| Aug 21, 2026 | $139.85 | $143.94 | $139.22 | $143.25 | +$9.06 | +6.75% | 3,308,525 | $142.43 | $139.22 $143.94 |
| Aug 20, 2026 | $132.90 | $136.06 | $132.80 | $134.19 | $-0.09 | -0.07% | 1,597,233 | $134.69 | $132.80 $136.06 |