StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
47.62
+0.66 (1.41%)
Mar 5, 2026, 4:00 PM EST - Market closed
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.26 | 47.83 | 46.26 | 47.62 | 47.62 | 1.41% | 1,191,230 |
| Mar 4, 2026 | 45.06 | 47.57 | 45.06 | 46.96 | 46.96 | 4.94% | 1,736,372 |
| Mar 3, 2026 | 42.74 | 45.15 | 40.58 | 44.75 | 44.75 | 0.90% | 1,829,935 |
| Mar 2, 2026 | 42.47 | 45.04 | 42.25 | 44.35 | 44.35 | 2.80% | 2,415,846 |
| Feb 27, 2026 | 45.37 | 46.02 | 42.47 | 43.14 | 43.14 | -8.17% | 3,066,754 |
| Feb 26, 2026 | 48.02 | 48.84 | 46.38 | 46.98 | 46.70 | 0.92% | 2,078,140 |
| Feb 25, 2026 | 45.87 | 46.96 | 44.68 | 46.55 | 46.27 | 1.75% | 1,729,080 |
| Feb 24, 2026 | 43.94 | 46.71 | 43.74 | 45.75 | 45.48 | 4.12% | 3,303,976 |
| Feb 23, 2026 | 49.01 | 49.42 | 43.64 | 43.94 | 43.68 | -12.24% | 4,693,395 |
| Feb 20, 2026 | 53.24 | 53.24 | 49.50 | 50.07 | 49.77 | -6.93% | 2,458,707 |
| Feb 19, 2026 | 55.94 | 56.19 | 51.51 | 53.80 | 53.48 | -5.38% | 2,077,117 |
| Feb 18, 2026 | 55.79 | 57.78 | 55.51 | 56.86 | 56.52 | 2.38% | 769,524 |
| Feb 17, 2026 | 56.76 | 56.99 | 55.30 | 55.54 | 55.21 | -2.15% | 1,149,503 |
| Feb 13, 2026 | 56.59 | 58.01 | 55.49 | 56.76 | 56.42 | 0.34% | 968,214 |
| Feb 12, 2026 | 59.49 | 59.75 | 55.34 | 56.57 | 56.23 | -4.60% | 3,368,639 |
| Feb 11, 2026 | 62.55 | 63.37 | 58.24 | 59.30 | 58.95 | -4.55% | 1,018,950 |
| Feb 10, 2026 | 62.39 | 63.85 | 61.40 | 62.13 | 61.76 | -0.67% | 1,061,764 |
| Feb 9, 2026 | 62.06 | 64.01 | 61.50 | 62.55 | 62.18 | 0.19% | 1,275,064 |
| Feb 6, 2026 | 61.50 | 62.95 | 58.27 | 62.43 | 62.06 | 5.51% | 1,969,965 |
| Feb 5, 2026 | 63.46 | 63.86 | 58.63 | 59.17 | 58.82 | -7.50% | 1,493,582 |
| Feb 4, 2026 | 62.96 | 65.23 | 60.08 | 63.97 | 63.59 | 1.49% | 1,662,456 |
| Feb 3, 2026 | 69.81 | 71.97 | 61.47 | 63.03 | 62.65 | -9.71% | 2,051,588 |
| Feb 2, 2026 | 70.60 | 71.27 | 68.96 | 69.81 | 69.39 | -1.24% | 614,463 |
| Jan 30, 2026 | 70.71 | 72.19 | 70.34 | 70.69 | 70.27 | -0.91% | 616,582 |
| Jan 29, 2026 | 73.82 | 73.82 | 71.08 | 71.34 | 70.91 | -2.53% | 535,804 |
| Jan 28, 2026 | 73.78 | 74.65 | 72.97 | 73.19 | 72.75 | -0.10% | 474,113 |
| Jan 27, 2026 | 73.86 | 74.59 | 72.93 | 73.26 | 72.82 | 0.15% | 463,253 |
| Jan 26, 2026 | 73.01 | 74.18 | 71.44 | 73.15 | 72.71 | 0.11% | 558,932 |
| Jan 23, 2026 | 75.87 | 75.87 | 72.60 | 73.07 | 72.63 | -3.08% | 576,082 |
| Jan 22, 2026 | 76.12 | 76.43 | 75.06 | 75.39 | 74.94 | 0.44% | 418,578 |
| Jan 21, 2026 | 75.20 | 76.30 | 74.32 | 75.06 | 74.61 | 1.42% | 720,689 |
| Jan 20, 2026 | 75.09 | 76.79 | 73.71 | 74.01 | 73.57 | -2.96% | 511,501 |
| Jan 16, 2026 | 75.76 | 77.80 | 74.61 | 76.27 | 75.82 | 0.62% | 746,710 |
| Jan 15, 2026 | 74.26 | 76.50 | 73.83 | 75.80 | 75.35 | 3.13% | 744,314 |
| Jan 14, 2026 | 72.47 | 73.81 | 71.11 | 73.50 | 73.06 | 1.39% | 707,593 |
| Jan 13, 2026 | 73.12 | 73.24 | 71.22 | 72.49 | 72.06 | -1.06% | 949,126 |
| Jan 12, 2026 | 71.28 | 74.44 | 71.18 | 73.27 | 72.83 | 1.59% | 805,175 |
| Jan 9, 2026 | 71.61 | 73.23 | 71.00 | 72.12 | 71.69 | 1.49% | 1,094,255 |
| Jan 8, 2026 | 68.54 | 71.14 | 68.53 | 71.06 | 70.64 | 3.00% | 843,506 |
| Jan 7, 2026 | 70.55 | 70.55 | 68.29 | 68.99 | 68.58 | -2.28% | 450,459 |
| Jan 6, 2026 | 68.95 | 70.86 | 68.61 | 70.60 | 70.18 | 2.60% | 902,725 |
| Jan 5, 2026 | 66.75 | 69.94 | 66.75 | 68.81 | 68.40 | 3.30% | 788,881 |
| Jan 2, 2026 | 64.03 | 66.76 | 63.72 | 66.61 | 66.21 | 3.80% | 589,342 |
| Dec 31, 2025 | 64.91 | 64.91 | 63.96 | 64.17 | 63.79 | -0.65% | 358,362 |
| Dec 30, 2025 | 65.28 | 65.63 | 64.42 | 64.59 | 64.21 | -1.19% | 345,160 |
| Dec 29, 2025 | 66.18 | 66.18 | 64.92 | 65.37 | 64.98 | -1.31% | 498,587 |
| Dec 26, 2025 | 66.00 | 66.47 | 65.53 | 66.24 | 65.85 | 0.44% | 369,251 |
| Dec 24, 2025 | 66.57 | 66.76 | 65.78 | 65.95 | 65.56 | -0.80% | 311,202 |
| Dec 23, 2025 | 66.10 | 66.74 | 65.49 | 66.48 | 66.08 | 0.57% | 552,217 |
| Dec 22, 2025 | 63.77 | 66.32 | 63.77 | 66.10 | 65.71 | 3.96% | 465,356 |
| Dec 19, 2025 | 62.96 | 64.09 | 62.74 | 63.58 | 63.20 | 0.86% | 1,698,295 |
| Dec 18, 2025 | 63.05 | 64.13 | 62.83 | 63.04 | 62.66 | 0.77% | 718,263 |
| Dec 17, 2025 | 63.52 | 64.88 | 62.12 | 62.56 | 62.19 | -1.51% | 705,131 |
| Dec 16, 2025 | 63.79 | 64.39 | 63.01 | 63.52 | 63.14 | 0.13% | 659,368 |
| Dec 15, 2025 | 64.44 | 64.61 | 63.09 | 63.44 | 63.06 | -1.50% | 705,961 |
| Dec 12, 2025 | 65.72 | 66.49 | 64.01 | 64.40 | 64.02 | -1.93% | 630,027 |
| Dec 11, 2025 | 66.23 | 67.07 | 65.54 | 65.67 | 65.28 | -0.50% | 632,326 |
| Dec 10, 2025 | 64.94 | 67.05 | 63.40 | 66.00 | 65.61 | 2.17% | 1,148,775 |
| Dec 9, 2025 | 62.51 | 64.98 | 57.13 | 64.60 | 64.21 | 3.61% | 1,123,806 |
| Dec 8, 2025 | 62.91 | 63.01 | 61.65 | 62.35 | 61.98 | -0.80% | 606,823 |
| Dec 5, 2025 | 62.68 | 63.92 | 62.43 | 62.85 | 62.48 | 0.71% | 592,785 |
| Dec 4, 2025 | 62.71 | 63.46 | 61.96 | 62.41 | 62.04 | -0.19% | 656,017 |
| Dec 3, 2025 | 61.31 | 63.07 | 61.22 | 62.53 | 62.16 | 1.99% | 1,157,142 |
| Dec 2, 2025 | 62.18 | 62.36 | 60.77 | 61.31 | 60.94 | -0.70% | 507,142 |
| Dec 1, 2025 | 62.25 | 63.02 | 61.24 | 61.74 | 61.37 | -2.25% | 687,795 |
| Nov 28, 2025 | 62.44 | 63.53 | 62.44 | 63.16 | 62.78 | 0.86% | 295,379 |
| Nov 26, 2025 | 62.75 | 64.15 | 62.49 | 62.62 | 61.97 | 0.06% | 820,110 |
| Nov 25, 2025 | 61.43 | 63.01 | 61.23 | 62.58 | 61.93 | 1.81% | 590,784 |
| Nov 24, 2025 | 60.54 | 61.65 | 59.78 | 61.47 | 60.83 | 1.55% | 434,001 |
| Nov 21, 2025 | 59.63 | 61.27 | 58.97 | 60.53 | 59.90 | 1.95% | 700,650 |
| Nov 20, 2025 | 62.21 | 64.33 | 59.34 | 59.37 | 58.75 | -2.78% | 480,554 |
| Nov 19, 2025 | 60.24 | 61.25 | 60.00 | 61.07 | 60.43 | 1.55% | 381,487 |
| Nov 18, 2025 | 59.65 | 61.03 | 59.49 | 60.14 | 59.51 | -0.89% | 484,277 |
| Nov 17, 2025 | 62.76 | 62.76 | 59.95 | 60.68 | 60.05 | -3.82% | 601,559 |
| Nov 14, 2025 | 61.26 | 64.21 | 61.24 | 63.09 | 62.43 | 1.38% | 835,945 |
| Nov 13, 2025 | 62.02 | 63.25 | 61.56 | 62.23 | 61.58 | -0.91% | 1,114,425 |
| Nov 12, 2025 | 61.02 | 63.46 | 61.02 | 62.80 | 62.15 | 2.90% | 911,678 |
| Nov 11, 2025 | 61.47 | 62.07 | 60.96 | 61.03 | 60.39 | -1.77% | 522,439 |
| Nov 10, 2025 | 61.84 | 63.35 | 61.31 | 62.13 | 61.48 | 1.62% | 649,937 |
| Nov 7, 2025 | 59.44 | 61.31 | 55.78 | 61.14 | 60.50 | -1.77% | 1,354,133 |
| Nov 6, 2025 | 62.63 | 63.56 | 61.22 | 62.24 | 61.59 | -0.69% | 794,508 |
| Nov 5, 2025 | 62.12 | 62.92 | 61.11 | 62.67 | 62.02 | 1.36% | 453,806 |
| Nov 4, 2025 | 60.48 | 63.09 | 60.30 | 61.83 | 61.19 | 2.18% | 815,265 |
| Nov 3, 2025 | 60.54 | 61.17 | 59.40 | 60.51 | 59.88 | -0.61% | 542,426 |
| Oct 31, 2025 | 61.79 | 61.92 | 60.40 | 60.88 | 60.25 | -1.81% | 536,709 |
| Oct 30, 2025 | 62.32 | 63.11 | 61.50 | 62.00 | 61.35 | -0.82% | 511,201 |
| Oct 29, 2025 | 64.26 | 64.49 | 61.92 | 62.51 | 61.86 | -3.16% | 415,715 |
| Oct 28, 2025 | 64.60 | 65.62 | 63.97 | 64.55 | 63.88 | - | 390,608 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.80 | 64.55 | 63.88 | 2.02% | 419,007 |
| Oct 24, 2025 | 63.14 | 64.33 | 63.14 | 63.27 | 62.61 | 0.99% | 302,043 |
| Oct 23, 2025 | 63.17 | 63.59 | 61.31 | 62.65 | 62.00 | -0.67% | 359,726 |
| Oct 22, 2025 | 63.51 | 63.70 | 62.50 | 63.07 | 62.41 | -0.66% | 474,954 |
| Oct 21, 2025 | 60.92 | 63.72 | 60.77 | 63.49 | 62.83 | 4.20% | 677,786 |
| Oct 20, 2025 | 62.00 | 62.92 | 59.38 | 60.93 | 60.30 | -1.06% | 910,838 |
| Oct 17, 2025 | 61.44 | 61.82 | 60.68 | 61.58 | 60.94 | -0.36% | 506,861 |
| Oct 16, 2025 | 65.32 | 65.41 | 61.40 | 61.80 | 61.16 | -5.39% | 661,224 |
| Oct 15, 2025 | 68.03 | 68.15 | 64.36 | 65.32 | 64.64 | -2.35% | 542,858 |
| Oct 14, 2025 | 64.21 | 68.20 | 63.92 | 66.89 | 66.19 | 2.25% | 548,310 |
| Oct 13, 2025 | 64.40 | 65.51 | 63.79 | 65.42 | 64.74 | 3.99% | 529,710 |
| Oct 10, 2025 | 64.16 | 64.76 | 62.05 | 62.91 | 62.26 | -1.95% | 703,290 |