Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	47.29	49.55	47.29	49.54	-	4.10%	78,908
Jan 5, 2026	47.00	48.36	46.98	47.59	47.59	0.91%	127,823
Jan 2, 2026	47.40	47.57	46.94	47.16	47.16	-0.42%	114,199
Dec 31, 2025	47.37	47.53	46.88	47.36	47.36	-0.02%	108,752
Dec 30, 2025	47.22	47.77	46.75	47.37	47.37	0.34%	108,807
Dec 29, 2025	46.97	47.32	46.70	47.21	47.21	0.30%	119,694
Dec 26, 2025	47.01	47.28	46.76	47.07	47.07	-0.04%	76,709
Dec 24, 2025	46.93	47.20	46.68	47.09	47.09	1.14%	47,144
Dec 23, 2025	47.31	47.99	46.55	46.56	46.56	-1.69%	99,477
Dec 22, 2025	47.41	48.65	47.23	47.36	47.36	-0.38%	137,951
Dec 19, 2025	48.52	48.70	47.45	47.54	47.54	-2.78%	329,039
Dec 18, 2025	48.81	49.49	48.55	48.90	48.90	0.33%	141,004
Dec 17, 2025	48.31	49.31	48.31	48.74	48.74	0.68%	178,137
Dec 16, 2025	48.29	48.78	47.69	48.41	48.41	0.44%	187,773
Dec 15, 2025	48.63	48.82	47.69	48.20	48.20	0.44%	215,811
Dec 12, 2025	48.53	48.53	47.73	47.99	47.99	-0.37%	235,778
Dec 11, 2025	46.92	48.83	46.92	48.17	48.17	2.71%	139,652
Dec 10, 2025	45.38	47.23	45.38	46.90	46.90	3.30%	326,849
Dec 9, 2025	44.53	45.81	44.53	45.40	45.40	1.77%	120,823
Dec 8, 2025	45.29	45.75	44.61	44.61	44.61	-1.22%	141,416
Dec 5, 2025	44.81	45.89	44.74	45.16	45.16	0.33%	126,559
Dec 4, 2025	45.50	45.98	44.92	45.01	45.01	-1.94%	155,138
Dec 3, 2025	45.87	46.41	45.50	45.90	45.90	1.01%	160,329
Dec 2, 2025	45.40	45.88	44.42	45.44	45.44	0.58%	112,619
Dec 1, 2025	45.11	45.83	44.84	45.18	45.18	-0.33%	169,128
Nov 28, 2025	45.31	45.69	44.96	45.33	45.33	-0.18%	59,207
Nov 26, 2025	45.13	46.19	45.13	45.41	45.02	-0.07%	275,834
Nov 25, 2025	44.37	45.92	44.37	45.44	45.04	3.37%	164,824
Nov 24, 2025	43.78	44.02	43.00	43.96	43.58	-0.39%	202,655
Nov 21, 2025	43.06	44.63	42.60	44.13	43.75	3.47%	161,377
Nov 20, 2025	42.58	43.16	42.36	42.65	42.28	0.64%	132,249
Nov 19, 2025	42.72	43.03	42.28	42.38	42.01	-1.28%	170,716
Nov 18, 2025	42.93	43.11	42.14	42.93	42.56	0.59%	160,754
Nov 17, 2025	44.18	44.18	42.56	42.68	42.31	-3.37%	181,108
Nov 14, 2025	43.94	44.31	43.20	44.17	43.79	-0.94%	128,879
Nov 13, 2025	43.67	44.92	43.63	44.59	44.20	1.99%	194,740
Nov 12, 2025	44.52	45.35	43.60	43.72	43.34	-1.69%	179,853
Nov 11, 2025	44.15	44.83	43.99	44.47	44.08	1.14%	178,842
Nov 10, 2025	43.78	44.15	43.13	43.97	43.59	1.50%	135,999
Nov 7, 2025	42.98	43.71	42.93	43.32	42.94	1.29%	176,118
Nov 6, 2025	43.81	44.25	42.68	42.77	42.40	-2.57%	197,535
Nov 5, 2025	42.49	43.99	42.15	43.90	43.52	3.76%	214,177
Nov 4, 2025	42.25	42.73	41.82	42.31	41.94	-0.52%	210,077
Nov 3, 2025	43.01	43.14	42.06	42.53	42.16	-1.89%	295,120
Oct 31, 2025	42.70	43.70	42.00	43.35	42.97	1.00%	336,272
Oct 30, 2025	43.81	44.69	42.80	42.92	42.55	-2.85%	290,708
Oct 29, 2025	43.90	45.92	43.15	44.18	43.80	-0.38%	432,592
Oct 28, 2025	45.01	45.33	44.35	44.35	43.96	-2.05%	179,377
Oct 27, 2025	46.08	46.40	45.28	45.28	44.89	-1.86%	179,604
Oct 24, 2025	46.50	46.67	45.96	46.14	45.74	0.33%	148,771