5 DAY PERFORMANCE
-31.19%
1 MONTH PERFORMANCE
-23.65%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+9.11%
Stepan Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $71.16 | $67.80 (-4.72%) | $71.16 | $67.57 | 75.51 K | |
| 11/04/2026 | $69.88 | $70.65 (1.1%) | $71.18 | $69.45 | 147.80 K | $1.62 B |
| 11/03/2026 | $70.47 | $68.66 (-2.57%) | $71.56 | $68.61 | 213.80 K | $1.57 B |
| 11/02/2026 | $70.49 | $70.30 (-0.27%) | $72.67 | $69.75 | 216.22 K | $1.61 B |
| 10/30/2026 | $70.00 | $69.61 (-0.56%) | $70.81 | $69.18 | 233.00 K | $1.59 B |
| 10/29/2026 | $68.55 | $69.99 (2.1%) | $70.00 | $66.65 | 158.70 K | $1.60 B |
| 10/28/2026 | $68.00 | $68.41 (0.6%) | $70.00 | $65.49 | 352.70 K | $1.57 B |
| 10/27/2026 | $64.77 | $65.21 (0.68%) | $66.43 | $64.71 | 290.80 K | $1.49 B |
| 10/26/2026 | $64.10 | $64.77 (1.05%) | $65.50 | $64.10 | 138.72 K | $1.48 B |
| 10/23/2026 | $63.70 | $63.91 (0.33%) | $64.25 | $63.30 | 135.30 K | $1.46 B |
| 10/22/2026 | $64.00 | $64.32 (0.5%) | $64.65 | $63.62 | 107.80 K | $1.47 B |
| 10/21/2026 | $62.51 | $63.90 (2.22%) | $64.11 | $62.47 | 239.81 K | $1.46 B |
| 10/20/2026 | $62.55 | $63.19 (1.02%) | $63.73 | $62.16 | 149.43 K | $1.45 B |
| 10/19/2026 | $62.02 | $62.41 (0.63%) | $62.59 | $61.74 | 157.70 K | $1.43 B |
| 10/16/2026 | $62.24 | $62.03 (-0.34%) | $62.97 | $61.44 | 99.22 K | $1.42 B |
| 10/15/2026 | $62.60 | $61.87 (-1.17%) | $63.18 | $61.34 | 121.50 K | $1.42 B |
| 10/14/2026 | $61.61 | $62.12 (0.83%) | $62.22 | $61.36 | 97.20 K | $1.42 B |
| 10/13/2026 | $61.37 | $62.01 (1.04%) | $62.33 | $60.85 | 119.54 K | $1.42 B |
| 10/12/2026 | $60.78 | $60.80 (0.03%) | $61.41 | $60.20 | 153.82 K | $1.39 B |
| 10/09/2026 | $60.70 | $61.03 (0.54%) | $61.53 | $59.19 | 147.30 K | $1.40 B |
| 10/08/2026 | $61.48 | $61.04 (-0.72%) | $62.38 | $60.80 | 212.10 K | $1.40 B |
| 10/07/2026 | $61.91 | $61.32 (-0.95%) | $62.57 | $60.67 | 146.20 K | $1.40 B |
| 10/06/2026 | $63.20 | $62.39 (-1.28%) | $63.20 | $61.95 | 90.60 K | $1.43 B |
| 10/05/2026 | $62.97 | $62.74 (-0.37%) | $63.72 | $61.85 | 143.20 K | $1.44 B |
| 10/02/2026 | $62.36 | $63.00 (1.03%) | $63.23 | $62.36 | 138.00 K | $1.44 B |
| 10/01/2026 | $62.00 | $61.53 (-0.76%) | $62.42 | $60.47 | 172.91 K | $1.41 B |
| 09/30/2026 | $62.61 | $62.38 (-0.37%) | $62.83 | $61.90 | 140.91 K | $1.43 B |
| 09/29/2026 | $63.57 | $62.19 (-2.17%) | $64.47 | $62.17 | 145.70 K | $1.42 B |
| 09/28/2026 | $64.04 | $63.92 (-0.19%) | $64.83 | $63.79 | 116.91 K | $1.46 B |
| 09/25/2026 | $63.90 | $64.53 (0.99%) | $64.76 | $63.60 | 137.30 K | $1.48 B |
| 09/24/2026 | $64.69 | $63.82 (-1.34%) | $65.13 | $63.42 | 126.05 K | $1.46 B |
| 09/23/2026 | $64.15 | $64.87 (1.12%) | $65.04 | $63.85 | 115.44 K | $1.49 B |
| 09/22/2026 | $62.59 | $64.38 (2.86%) | $64.58 | $62.50 | 147.12 K | $1.47 B |
| 09/21/2026 | $62.29 | $61.81 (-0.77%) | $63.00 | $61.72 | 110.40 K | $1.42 B |
| 09/18/2026 | $62.06 | $61.88 (-0.29%) | $62.44 | $60.84 | 489.21 K | $1.42 B |
| 09/17/2026 | $62.07 | $62.87 (1.29%) | $63.05 | $61.35 | 242.23 K | $1.44 B |
| 09/16/2026 | $61.75 | $61.76 (0.02%) | $62.62 | $61.12 | 127.75 K | $1.41 B |
| 09/15/2026 | $61.24 | $61.58 (0.56%) | $61.83 | $60.50 | 217.93 K | $1.41 B |
| 09/14/2026 | $61.27 | $61.11 (-0.26%) | $61.50 | $59.97 | 147.60 K | $1.40 B |
| 09/11/2026 | $62.19 | $61.57 (-1%) | $62.62 | $60.86 | 184.74 K | $1.41 B |
| 09/10/2026 | $61.40 | $61.66 (0.42%) | $61.80 | $60.64 | 123.50 K | $1.41 B |
| 09/09/2026 | $61.84 | $61.80 (-0.06%) | $62.35 | $61.35 | 128.74 K | $1.41 B |
| 09/08/2026 | $62.94 | $62.22 (-1.14%) | $62.94 | $61.70 | 120.01 K | $1.42 B |
| 09/04/2026 | $61.83 | $63.42 (2.57%) | $63.64 | $61.41 | 80.70 K | $1.45 B |
| 09/03/2026 | $62.82 | $62.38 (-0.7%) | $62.82 | $61.38 | 165.22 K | $1.43 B |
| 09/02/2026 | $61.54 | $62.16 (1.01%) | $63.37 | $61.22 | 131.90 K | $1.42 B |
| 09/01/2026 | $62.04 | $61.45 (-0.95%) | $62.18 | $60.60 | 86.80 K | $1.41 B |
| 08/31/2026 | $62.99 | $62.61 (-0.6%) | $62.99 | $61.37 | 109.12 K | $1.43 B |
| 08/28/2026 | $62.95 | $62.65 (-0.48%) | $63.41 | $61.84 | 73.22 K | $1.43 B |
| 08/27/2026 | $62.20 | $62.81 (0.98%) | $63.44 | $61.39 | 138.23 K | $1.44 B |
| 08/26/2026 | $62.21 | $62.67 (0.74%) | $62.92 | $61.77 | 107.30 K | $1.43 B |
| 08/25/2026 | $62.44 | $62.04 (-0.64%) | $62.44 | $61.00 | 69.80 K | $1.42 B |
| 08/24/2026 | $63.86 | $62.16 (-2.66%) | $64.30 | $62.02 | 90.80 K | $1.42 B |
| 08/21/2026 | $64.27 | $63.63 (-1%) | $64.53 | $63.38 | 114.80 K | $1.46 B |
| 08/20/2026 | $63.08 | $63.67 (0.94%) | $63.90 | $62.89 | 123.80 K | $1.46 B |
| 08/19/2026 | $64.28 | $63.88 (-0.62%) | $65.18 | $63.57 | 100.72 K | $1.46 B |
| 08/18/2026 | $65.20 | $63.43 (-2.71%) | $65.20 | $63.38 | 119.65 K | $1.45 B |
| 08/17/2026 | $64.84 | $64.72 (-0.19%) | $65.10 | $64.46 | 70.30 K | $1.48 B |
| 08/14/2026 | $65.26 | $65.17 (-0.14%) | $65.38 | $64.65 | 83.70 K | $1.49 B |
| 08/13/2026 | $65.00 | $65.28 (0.43%) | $65.47 | $64.77 | 82.30 K | $1.49 B |
| 08/12/2026 | $64.89 | $64.94 (0.08%) | $65.36 | $63.61 | 86.80 K | $1.49 B |
| 08/11/2026 | $65.34 | $65.05 (-0.44%) | $65.91 | $64.39 | 84.10 K | $1.49 B |
| 08/10/2026 | $64.64 | $64.86 (0.34%) | $65.90 | $63.45 | 131.32 K | $1.48 B |
| 08/07/2026 | $64.02 | $65.15 (1.77%) | $65.72 | $64.02 | 118.30 K | $1.49 B |
| 08/06/2026 | $64.28 | $63.96 (-0.5%) | $64.97 | $63.60 | 132.34 K | $1.46 B |
| 08/05/2026 | $64.52 | $64.26 (-0.4%) | $64.55 | $63.19 | 195.33 K | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
