5 DAY PERFORMANCE
-25.32%
1 MONTH PERFORMANCE
-15.24%
3 MONTH PERFORMANCE
-7.71%
6 MONTH PERFORMANCE
-23.64%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-2.82%
Stepan Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.34 | $64.02 (-0.5%) | $64.38 | $63.88 | 2.64 K | |
| 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 |
| 08/04/2026 | $64.06 | $64.03 (-0.05%) | $64.29 | $63.01 | 209.40 K | $1.47 B |
| 08/03/2026 | $64.10 | $63.41 (-1.08%) | $64.96 | $62.11 | 203.55 K | $1.45 B |
| 07/31/2026 | $64.94 | $64.14 (-1.23%) | $65.00 | $63.16 | 163.02 K | $1.47 B |
| 07/30/2026 | $65.51 | $65.07 (-0.67%) | $66.75 | $63.26 | 296.72 K | $1.49 B |
| 07/29/2026 | $62.71 | $66.14 (5.47%) | $66.39 | $60.99 | 465.52 K | $1.51 B |
| 07/28/2026 | $58.00 | $58.01 (0.02%) | $59.18 | $57.63 | 140.23 K | $1.33 B |
| 07/27/2026 | $58.12 | $57.54 (-1%) | $58.98 | $56.82 | 96.90 K | $1.32 B |
| 07/24/2026 | $57.60 | $57.57 (-0.05%) | $60.24 | $57.08 | 89.62 K | $1.32 B |
| 07/23/2026 | $58.14 | $57.60 (-0.93%) | $58.45 | $56.28 | 139.80 K | $1.32 B |
| 07/22/2026 | $58.77 | $58.94 (0.29%) | $59.21 | $58.36 | 79.33 K | $1.35 B |
| 07/21/2026 | $57.72 | $58.60 (1.52%) | $58.82 | $56.48 | 120.20 K | $1.34 B |
| 07/20/2026 | $58.34 | $57.71 (-1.08%) | $59.12 | $57.47 | 167.72 K | $1.32 B |
| 07/17/2026 | $58.79 | $58.63 (-0.27%) | $60.16 | $57.92 | 116.90 K | $1.34 B |
| 07/16/2026 | $58.70 | $59.24 (0.92%) | $60.16 | $57.35 | 143.00 K | $1.36 B |
| 07/15/2026 | $57.33 | $58.64 (2.29%) | $58.98 | $55.11 | 93.22 K | $1.34 B |
| 07/14/2026 | $57.36 | $56.90 (-0.8%) | $57.68 | $56.62 | 174.13 K | $1.30 B |
| 07/13/2026 | $56.83 | $56.80 (-0.05%) | $57.56 | $56.27 | 108.94 K | $1.30 B |
| 07/10/2026 | $56.45 | $56.57 (0.21%) | $57.34 | $56.45 | 84.72 K | $1.29 B |
| 07/09/2026 | $55.54 | $56.46 (1.66%) | $56.52 | $54.96 | 117.30 K | $1.29 B |
| 07/08/2026 | $55.99 | $55.29 (-1.25%) | $56.05 | $54.60 | 179.70 K | $1.27 B |
| 07/07/2026 | $57.10 | $56.51 (-1.03%) | $58.25 | $56.11 | 127.42 K | $1.29 B |
| 07/06/2026 | $56.55 | $56.85 (0.53%) | $57.16 | $55.86 | 154.70 K | $1.30 B |
| 07/02/2026 | $55.50 | $56.75 (2.25%) | $56.81 | $55.50 | 100.39 K | $1.30 B |
| 07/01/2026 | $55.95 | $55.81 (-0.25%) | $56.85 | $55.76 | 114.11 K | $1.28 B |
| 06/30/2026 | $54.73 | $55.72 (1.81%) | $55.80 | $54.01 | 94.90 K | $1.28 B |
| 06/29/2026 | $55.43 | $54.65 (-1.41%) | $55.43 | $53.73 | 160.14 K | $1.25 B |
| 06/26/2026 | $54.94 | $55.71 (1.4%) | $56.23 | $54.43 | 538.31 K | $1.28 B |
| 06/25/2026 | $54.91 | $55.44 (0.97%) | $55.70 | $53.86 | 122.12 K | $1.27 B |
| 06/24/2026 | $52.95 | $55.05 (3.97%) | $55.09 | $52.94 | 133.75 K | $1.26 B |
| 06/23/2026 | $53.23 | $52.75 (-0.9%) | $53.97 | $52.15 | 252.00 K | $1.21 B |
| 06/22/2026 | $53.98 | $53.50 (-0.89%) | $54.89 | $53.21 | 112.86 K | $1.22 B |
| 06/18/2026 | $54.21 | $53.94 (-0.5%) | $54.78 | $53.35 | 300.40 K | $1.23 B |
| 06/17/2026 | $54.24 | $53.79 (-0.83%) | $54.97 | $52.91 | 105.60 K | $1.23 B |
| 06/16/2026 | $54.82 | $54.18 (-1.17%) | $55.49 | $53.91 | 117.10 K | $1.24 B |
| 06/15/2026 | $54.77 | $54.47 (-0.55%) | $55.28 | $53.97 | 120.13 K | $1.25 B |
| 06/12/2026 | $53.67 | $54.48 (1.51%) | $54.72 | $53.44 | 109.80 K | $1.25 B |
| 06/11/2026 | $52.41 | $53.15 (1.41%) | $53.18 | $51.89 | 241.97 K | $1.22 B |
| 06/10/2026 | $52.88 | $51.68 (-2.27%) | $53.31 | $51.68 | 184.73 K | $1.18 B |
| 06/09/2026 | $52.13 | $52.40 (0.52%) | $53.29 | $51.79 | 169.20 K | $1.20 B |
| 06/08/2026 | $51.38 | $51.43 (0.1%) | $52.06 | $50.29 | 221.10 K | $1.18 B |
| 06/05/2026 | $51.56 | $51.28 (-0.54%) | $51.92 | $50.90 | 85.30 K | $1.17 B |
| 06/04/2026 | $52.06 | $51.55 (-0.98%) | $52.06 | $50.96 | 84.83 K | $1.18 B |
| 06/03/2026 | $52.05 | $51.61 (-0.85%) | $52.20 | $51.33 | 82.44 K | $1.18 B |
| 06/02/2026 | $52.60 | $52.27 (-0.63%) | $53.71 | $51.37 | 89.24 K | $1.20 B |
| 06/01/2026 | $52.36 | $52.66 (0.57%) | $52.66 | $51.47 | 110.75 K | $1.21 B |
| 05/29/2026 | $53.87 | $52.85 (-1.89%) | $54.16 | $52.83 | 123.13 K | $1.21 B |
| 05/28/2026 | $53.45 | $53.85 (0.75%) | $54.33 | $53.22 | 82.49 K | $1.23 B |
| 05/27/2026 | $53.75 | $53.64 (-0.2%) | $54.46 | $53.35 | 92.23 K | $1.23 B |
| 05/26/2026 | $52.55 | $53.20 (1.24%) | $53.70 | $52.55 | 88.42 K | $1.22 B |
| 05/22/2026 | $51.71 | $52.07 (0.7%) | $52.09 | $51.43 | 104.60 K | $1.19 B |
| 05/21/2026 | $50.38 | $51.40 (2.02%) | $51.64 | $49.35 | 126.90 K | $1.18 B |
| 05/20/2026 | $49.19 | $50.73 (3.13%) | $50.73 | $49.00 | 114.90 K | $1.16 B |
| 05/19/2026 | $49.57 | $49.50 (-0.14%) | $50.09 | $48.74 | 122.73 K | $1.13 B |
| 05/18/2026 | $49.18 | $49.80 (1.26%) | $50.27 | $48.73 | 116.33 K | $1.14 B |
| 05/15/2026 | $50.20 | $49.19 (-2.01%) | $50.44 | $48.94 | 120.30 K | $1.13 B |
| 05/14/2026 | $51.17 | $50.47 (-1.37%) | $51.21 | $50.27 | 77.01 K | $1.16 B |
| 05/13/2026 | $51.08 | $50.61 (-0.92%) | $51.21 | $50.28 | 133.10 K | $1.16 B |
| 05/12/2026 | $51.86 | $51.10 (-1.47%) | $51.86 | $50.68 | 153.02 K | $1.17 B |
| 05/11/2026 | $52.85 | $51.92 (-1.76%) | $53.29 | $51.87 | 121.10 K | $1.19 B |
| 05/08/2026 | $52.29 | $52.93 (1.22%) | $53.01 | $51.28 | 103.40 K | $1.21 B |
| 05/07/2026 | $53.52 | $51.90 (-3.03%) | $53.54 | $51.87 | 116.00 K | $1.19 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.
