Balchem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	175.44	177.13	174.10	176.53	176.53	0.78%	231,670
Apr 22, 2026	176.34	177.49	175.11	175.17	175.17	-0.29%	122,831
Apr 21, 2026	176.93	177.95	173.93	175.68	175.68	-1.04%	258,177
Apr 20, 2026	176.85	178.70	175.12	177.52	177.52	-0.08%	194,262
Apr 17, 2026	175.38	178.60	173.11	177.66	177.66	1.84%	227,210
Apr 16, 2026	174.26	176.90	174.26	174.45	174.45	-0.03%	283,428
Apr 15, 2026	174.89	176.52	172.90	174.50	174.50	-0.61%	213,672
Apr 14, 2026	176.05	176.05	173.51	175.57	175.57	-0.53%	102,620
Apr 13, 2026	174.93	176.88	173.11	176.51	176.51	0.90%	176,202
Apr 10, 2026	174.37	174.96	173.18	174.93	174.93	-0.08%	127,069
Apr 9, 2026	172.93	177.06	172.10	175.07	175.07	0.59%	261,734
Apr 8, 2026	172.83	174.79	171.45	174.05	174.05	2.37%	179,285
Apr 7, 2026	169.58	171.13	168.86	170.02	170.02	0.26%	136,487
Apr 6, 2026	169.63	170.47	168.75	169.58	169.58	-0.49%	129,496
Apr 2, 2026	170.49	171.26	168.31	170.42	170.42	-0.85%	175,647
Apr 1, 2026	170.52	173.24	169.20	171.88	171.88	1.42%	176,072
Mar 31, 2026	171.31	172.15	167.15	169.48	169.48	-0.56%	222,245
Mar 30, 2026	168.90	171.52	166.80	170.44	170.44	2.09%	373,801
Mar 27, 2026	165.21	167.58	164.92	166.95	166.95	0.34%	239,544
Mar 26, 2026	166.38	167.60	165.22	166.39	166.39	-0.34%	148,021
Mar 25, 2026	167.58	167.92	160.37	166.96	166.96	0.63%	118,321
Mar 24, 2026	162.33	166.68	161.71	165.92	165.92	0.99%	179,918
Mar 23, 2026	165.57	166.37	163.39	164.29	164.29	1.41%	207,994
Mar 20, 2026	164.47	164.55	160.21	162.01	162.01	-1.39%	513,338
Mar 19, 2026	161.99	165.54	161.02	164.29	164.29	0.87%	214,163
Mar 18, 2026	166.11	166.85	162.74	162.88	162.88	-2.54%	202,711
Mar 17, 2026	168.74	170.00	166.67	167.13	167.13	-0.73%	247,665
Mar 16, 2026	171.06	171.06	167.93	168.36	168.36	-0.40%	191,611
Mar 13, 2026	171.83	173.02	167.63	169.03	169.03	-0.79%	150,329
Mar 12, 2026	169.74	172.51	168.40	170.37	170.37	-0.32%	138,496
Mar 11, 2026	170.40	171.88	169.57	170.91	170.91	-0.51%	130,201
Mar 10, 2026	172.06	174.96	170.06	171.78	171.78	-0.50%	187,777
Mar 9, 2026	173.88	174.28	170.03	172.65	172.65	-1.50%	228,707
Mar 6, 2026	173.41	176.85	170.01	175.28	175.28	-0.24%	129,559
Mar 5, 2026	180.68	182.00	174.40	175.70	175.70	-3.81%	99,529
Mar 4, 2026	181.40	183.51	179.01	182.66	182.66	0.71%	144,758
Mar 3, 2026	179.34	181.71	175.71	181.38	181.38	-1.03%	170,731
Mar 2, 2026	181.08	183.90	178.72	183.26	183.26	1.01%	282,039
Feb 27, 2026	179.84	182.50	177.09	181.43	181.43	0.63%	231,861
Feb 26, 2026	179.45	181.35	177.37	180.29	180.29	0.37%	140,380
Feb 25, 2026	179.45	179.87	177.19	179.62	179.62	0.59%	119,385
Feb 24, 2026	175.00	179.11	173.00	178.56	178.56	1.64%	197,924
Feb 23, 2026	172.82	178.51	171.50	175.68	175.68	2.56%	233,077
Feb 20, 2026	174.53	175.00	167.19	171.30	171.30	-2.11%	192,167
Feb 19, 2026	176.26	179.62	173.20	175.00	175.00	-1.41%	147,956
Feb 18, 2026	179.55	180.91	176.36	177.50	177.50	-1.11%	152,449
Feb 17, 2026	180.07	183.01	178.84	179.50	179.50	-0.72%	241,646
Feb 13, 2026	177.10	181.17	176.65	180.81	180.81	1.87%	224,965
Feb 12, 2026	178.56	182.42	177.06	177.49	177.49	-0.67%	142,181
Feb 11, 2026	174.69	179.20	173.23	178.68	178.68	2.34%	195,838