Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	42.70	43.70	42.00	43.35	43.35	1.00%	336,250
Oct 30, 2025	43.81	44.69	42.80	42.92	42.92	-2.85%	290,708
Oct 29, 2025	43.90	45.92	43.15	44.18	44.18	-0.38%	432,592
Oct 28, 2025	45.01	45.33	44.35	44.35	44.35	-2.05%	179,377
Oct 27, 2025	46.08	46.40	45.28	45.28	45.28	-1.86%	179,604
Oct 24, 2025	46.50	46.67	45.96	46.14	46.14	0.33%	148,771
Oct 23, 2025	45.70	46.43	45.56	45.99	45.99	1.17%	288,596
Oct 22, 2025	46.32	46.51	45.32	45.46	45.46	-1.73%	160,191
Oct 21, 2025	45.41	46.68	45.26	46.26	46.26	1.51%	169,688
Oct 20, 2025	45.83	46.27	45.46	45.57	45.57	-0.11%	132,740
Oct 17, 2025	46.01	46.49	45.60	45.62	45.62	-1.32%	134,460
Oct 16, 2025	46.99	47.03	46.22	46.23	46.23	-1.85%	135,491
Oct 15, 2025	47.11	48.04	46.57	47.10	47.10	0.32%	172,636
Oct 14, 2025	46.34	47.30	46.26	46.95	46.95	-1.16%	157,281
Oct 13, 2025	47.62	48.32	47.30	47.50	47.50	0.64%	95,142
Oct 10, 2025	48.21	48.90	47.10	47.20	47.20	-1.93%	87,271
Oct 9, 2025	48.70	48.91	47.90	48.13	48.13	-1.33%	77,937
Oct 8, 2025	47.61	48.83	47.23	48.78	48.78	2.26%	94,371
Oct 7, 2025	48.49	48.49	47.68	47.70	47.70	-1.91%	116,840
Oct 6, 2025	49.23	49.67	48.63	48.63	48.63	-1.02%	103,605
Oct 3, 2025	48.97	50.09	48.84	49.13	49.13	0.70%	147,719
Oct 2, 2025	47.56	49.06	47.56	48.79	48.79	2.31%	117,090
Oct 1, 2025	47.50	48.32	47.09	47.69	47.69	-0.02%	120,006
Sep 30, 2025	47.29	47.78	47.10	47.70	47.70	0.85%	95,594
Sep 29, 2025	47.30	47.59	46.40	47.30	47.30	0.15%	178,376
Sep 26, 2025	46.79	47.46	46.62	47.23	47.23	1.70%	146,303
Sep 25, 2025	47.43	47.60	46.43	46.44	46.44	-2.35%	158,161
Sep 24, 2025	47.25	48.24	47.20	47.56	47.56	0.76%	181,049
Sep 23, 2025	48.04	48.99	47.16	47.20	47.20	-1.69%	140,966
Sep 22, 2025	48.17	48.64	47.51	48.01	48.01	-1.13%	142,174
Sep 19, 2025	50.11	50.11	48.56	48.56	48.56	-2.69%	386,405
Sep 18, 2025	49.06	50.29	48.84	49.90	49.90	2.11%	156,499
Sep 17, 2025	48.90	50.77	48.52	48.87	48.87	0.16%	178,171
Sep 16, 2025	48.41	48.95	47.69	48.79	48.79	0.27%	187,042
Sep 15, 2025	48.34	49.01	47.93	48.66	48.66	1.14%	178,856
Sep 12, 2025	49.25	49.25	48.07	48.11	48.11	-2.83%	82,561
Sep 11, 2025	47.87	49.56	47.87	49.51	49.51	3.02%	166,441
Sep 10, 2025	48.53	48.71	47.77	48.06	48.06	-1.50%	174,027
Sep 9, 2025	50.00	50.00	48.62	48.79	48.79	-2.48%	109,983
Sep 8, 2025	50.17	50.17	49.00	50.03	50.03	-0.24%	106,988
Sep 5, 2025	49.51	50.89	49.28	50.15	50.15	1.31%	147,947
Sep 4, 2025	48.92	49.62	48.07	49.50	49.50	2.36%	145,929
Sep 3, 2025	48.54	49.17	48.04	48.36	48.36	-1.27%	156,854
Sep 2, 2025	49.38	49.65	48.43	48.98	48.98	-2.10%	166,481
Aug 29, 2025	50.20	50.35	49.62	50.03	50.03	-0.44%	148,328
Aug 28, 2025	51.79	51.79	49.97	50.25	49.87	-2.22%	152,297
Aug 27, 2025	50.53	52.03	50.27	51.39	51.00	1.28%	1,037,736
Aug 26, 2025	50.36	51.48	50.00	50.74	50.35	0.38%	302,328
Aug 25, 2025	51.68	51.75	50.17	50.55	50.16	-2.58%	173,740
Aug 22, 2025	50.00	52.30	49.82	51.89	51.49	4.20%	163,208