Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.81	45.89	44.74	45.16	45.16	0.33%	126,519
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%	160,325
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
Oct 23, 2025	45.70	46.43	45.56	45.99	45.59	1.17%	288,596
Oct 22, 2025	46.32	46.51	45.32	45.46	45.06	-1.73%	160,191
Oct 21, 2025	45.41	46.68	45.26	46.26	45.86	1.51%	169,688
Oct 20, 2025	45.83	46.27	45.46	45.57	45.17	-0.11%	132,740
Oct 17, 2025	46.01	46.49	45.60	45.62	45.22	-1.32%	134,460
Oct 16, 2025	46.99	47.03	46.22	46.23	45.83	-1.85%	135,491
Oct 15, 2025	47.11	48.04	46.57	47.10	46.69	0.32%	172,636
Oct 14, 2025	46.34	47.30	46.26	46.95	46.54	-1.16%	157,281
Oct 13, 2025	47.62	48.32	47.30	47.50	47.09	0.64%	95,142
Oct 10, 2025	48.21	48.90	47.10	47.20	46.79	-1.93%	87,271
Oct 9, 2025	48.70	48.91	47.90	48.13	47.71	-1.33%	77,937
Oct 8, 2025	47.61	48.83	47.23	48.78	48.36	2.26%	94,371
Oct 7, 2025	48.49	48.49	47.68	47.70	47.29	-1.91%	116,840
Oct 6, 2025	49.23	49.67	48.63	48.63	48.21	-1.02%	103,605
Oct 3, 2025	48.97	50.09	48.84	49.13	48.70	0.70%	147,719
Oct 2, 2025	47.56	49.06	47.56	48.79	48.37	2.31%	117,090
Oct 1, 2025	47.50	48.32	47.09	47.69	47.28	-0.02%	120,006
Sep 30, 2025	47.29	47.78	47.10	47.70	47.29	0.85%	95,594
Sep 29, 2025	47.30	47.59	46.40	47.30	46.89	0.15%	178,376
Sep 26, 2025	46.79	47.46	46.62	47.23	46.82	1.70%	146,303