Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	51.10	51.89	50.90	51.77	51.77	1.43%	83,542
Apr 22, 2026	51.71	52.06	51.03	51.04	51.04	-0.41%	88,437
Apr 21, 2026	51.66	52.20	50.60	51.25	51.25	-0.60%	114,239
Apr 20, 2026	51.28	51.76	51.16	51.56	51.56	0.27%	73,575
Apr 17, 2026	51.04	52.47	51.04	51.42	51.42	1.24%	159,935
Apr 16, 2026	50.27	51.20	49.95	50.79	50.79	1.16%	220,905
Apr 15, 2026	51.48	51.49	50.02	50.21	50.21	-3.03%	159,456
Apr 14, 2026	52.35	52.39	51.53	51.78	51.78	-1.16%	92,043
Apr 13, 2026	52.52	52.54	51.28	52.39	52.39	-0.08%	107,740
Apr 10, 2026	52.07	52.73	51.92	52.43	52.43	1.06%	107,633
Apr 9, 2026	51.06	52.25	50.99	51.88	51.88	0.64%	110,772
Apr 8, 2026	50.99	51.75	50.71	51.55	51.55	4.31%	185,835
Apr 7, 2026	49.39	49.64	48.50	49.42	49.42	0.06%	136,202
Apr 6, 2026	49.49	50.00	48.73	49.39	49.39	-1.16%	134,322
Apr 2, 2026	49.62	50.27	49.16	49.97	49.97	-0.08%	131,953
Apr 1, 2026	49.66	50.58	49.52	50.01	50.01	0.06%	122,450
Mar 31, 2026	50.49	50.69	49.50	49.98	49.98	0.38%	138,700
Mar 30, 2026	50.00	50.43	49.50	49.79	49.79	0.61%	122,276
Mar 27, 2026	49.62	50.10	49.03	49.49	49.49	-1.10%	109,197
Mar 26, 2026	49.88	50.74	49.72	50.04	50.04	-0.46%	119,673
Mar 25, 2026	49.57	50.33	48.60	50.27	50.27	4.06%	135,675
Mar 24, 2026	46.53	48.71	46.38	48.31	48.31	2.63%	140,251
Mar 23, 2026	46.12	47.52	45.65	47.07	47.07	4.97%	189,447
Mar 20, 2026	45.36	45.44	44.16	44.84	44.84	-1.12%	545,736
Mar 19, 2026	44.79	45.56	44.15	45.35	45.35	0.11%	198,941
Mar 18, 2026	46.32	46.53	44.99	45.30	45.30	-3.31%	192,483
Mar 17, 2026	47.43	47.78	46.65	46.85	46.85	-0.23%	182,878
Mar 16, 2026	47.38	48.10	46.47	46.96	46.96	0.26%	124,223
Mar 13, 2026	47.51	47.69	46.41	46.84	46.84	-0.23%	94,880
Mar 12, 2026	45.99	47.02	45.97	46.95	46.95	0.66%	125,906
Mar 11, 2026	47.03	47.10	46.30	46.64	46.64	-1.14%	89,732
Mar 10, 2026	47.89	48.47	46.97	47.18	47.18	-1.67%	128,996
Mar 9, 2026	47.01	48.36	46.35	47.98	47.98	-0.04%	117,465
Mar 6, 2026	47.96	48.49	47.40	48.00	48.00	-1.72%	137,488
Mar 5, 2026	49.52	49.92	48.36	48.84	48.84	-1.95%	156,540
Mar 4, 2026	49.71	49.93	49.30	49.81	49.81	0.81%	110,861
Mar 3, 2026	48.86	49.83	48.14	49.41	49.41	-2.18%	167,145
Mar 2, 2026	49.60	51.71	49.24	50.51	50.51	-0.75%	145,859
Feb 27, 2026	50.49	51.43	50.04	50.89	50.50	-0.86%	177,857
Feb 26, 2026	50.79	52.07	50.53	51.33	50.93	1.56%	214,920
Feb 25, 2026	52.18	54.04	49.23	50.54	50.15	-3.75%	299,055
Feb 24, 2026	53.65	55.13	51.92	52.51	52.10	-1.91%	279,813
Feb 23, 2026	60.98	60.98	52.57	53.53	53.11	-20.38%	399,068
Feb 20, 2026	66.25	67.69	65.69	67.23	66.71	1.42%	210,265
Feb 19, 2026	65.81	66.35	64.86	66.29	65.78	0.27%	125,154
Feb 18, 2026	66.65	67.52	65.90	66.11	65.60	-0.53%	144,149
Feb 17, 2026	66.93	67.20	65.59	66.46	65.94	-0.48%	195,004
Feb 13, 2026	66.60	67.03	66.07	66.78	66.26	0.42%	130,283
Feb 12, 2026	66.60	68.00	65.19	66.50	65.98	0.65%	165,691
Feb 11, 2026	65.08	66.21	64.90	66.07	65.56	2.13%	139,057