StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
62.85
+0.44 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
62.52
-0.33 (-0.53%)
After-hours: Dec 5, 2025, 5:01 PM EST
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.68 | 63.92 | 62.43 | 62.85 | 62.85 | 0.71% | 592,692 |
| Dec 4, 2025 | 62.71 | 63.46 | 61.96 | 62.41 | 62.41 | -0.19% | 656,017 |
| Dec 3, 2025 | 61.31 | 63.07 | 61.22 | 62.53 | 62.53 | 1.99% | 1,157,142 |
| Dec 2, 2025 | 62.18 | 62.36 | 60.77 | 61.31 | 61.31 | -0.70% | 507,142 |
| Dec 1, 2025 | 62.25 | 63.02 | 61.24 | 61.74 | 61.74 | -2.25% | 687,795 |
| Nov 28, 2025 | 62.44 | 63.53 | 62.44 | 63.16 | 63.16 | 0.86% | 295,367 |
| Nov 26, 2025 | 62.75 | 64.15 | 62.49 | 62.62 | 62.34 | 0.06% | 820,110 |
| Nov 25, 2025 | 61.43 | 63.01 | 61.23 | 62.58 | 62.30 | 1.81% | 590,784 |
| Nov 24, 2025 | 60.54 | 61.65 | 59.78 | 61.47 | 61.20 | 1.55% | 434,001 |
| Nov 21, 2025 | 59.63 | 61.27 | 58.97 | 60.53 | 60.26 | 1.95% | 700,650 |
| Nov 20, 2025 | 62.21 | 64.33 | 59.34 | 59.37 | 59.10 | -2.78% | 480,554 |
| Nov 19, 2025 | 60.24 | 61.25 | 60.00 | 61.07 | 60.80 | 1.55% | 381,487 |
| Nov 18, 2025 | 59.65 | 61.03 | 59.49 | 60.14 | 59.87 | -0.89% | 484,277 |
| Nov 17, 2025 | 62.76 | 62.76 | 59.95 | 60.68 | 60.41 | -3.82% | 601,559 |
| Nov 14, 2025 | 61.26 | 64.21 | 61.24 | 63.09 | 62.81 | 1.38% | 835,945 |
| Nov 13, 2025 | 62.02 | 63.25 | 61.56 | 62.23 | 61.95 | -0.91% | 1,114,425 |
| Nov 12, 2025 | 61.02 | 63.46 | 61.02 | 62.80 | 62.52 | 2.90% | 911,678 |
| Nov 11, 2025 | 61.47 | 62.07 | 60.96 | 61.03 | 60.76 | -1.77% | 522,439 |
| Nov 10, 2025 | 61.84 | 63.35 | 61.31 | 62.13 | 61.85 | 1.62% | 649,937 |
| Nov 7, 2025 | 59.44 | 61.31 | 55.78 | 61.14 | 60.87 | -1.77% | 1,354,133 |
| Nov 6, 2025 | 62.63 | 63.56 | 61.22 | 62.24 | 61.96 | -0.69% | 794,508 |
| Nov 5, 2025 | 62.12 | 62.92 | 61.11 | 62.67 | 62.39 | 1.36% | 453,806 |
| Nov 4, 2025 | 60.48 | 63.09 | 60.30 | 61.83 | 61.55 | 2.18% | 815,265 |
| Nov 3, 2025 | 60.54 | 61.17 | 59.40 | 60.51 | 60.24 | -0.61% | 542,426 |
| Oct 31, 2025 | 61.79 | 61.92 | 60.40 | 60.88 | 60.61 | -1.81% | 536,709 |
| Oct 30, 2025 | 62.32 | 63.11 | 61.50 | 62.00 | 61.72 | -0.82% | 511,201 |
| Oct 29, 2025 | 64.26 | 64.49 | 61.92 | 62.51 | 62.23 | -3.16% | 415,715 |
| Oct 28, 2025 | 64.60 | 65.62 | 63.97 | 64.55 | 64.26 | - | 390,608 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.80 | 64.55 | 64.26 | 2.02% | 419,007 |
| Oct 24, 2025 | 63.14 | 64.33 | 63.14 | 63.27 | 62.99 | 0.99% | 302,043 |
| Oct 23, 2025 | 63.17 | 63.59 | 61.31 | 62.65 | 62.37 | -0.67% | 359,726 |
| Oct 22, 2025 | 63.51 | 63.70 | 62.50 | 63.07 | 62.79 | -0.66% | 474,954 |
| Oct 21, 2025 | 60.92 | 63.72 | 60.77 | 63.49 | 63.21 | 4.20% | 677,786 |
| Oct 20, 2025 | 62.00 | 62.92 | 59.38 | 60.93 | 60.66 | -1.06% | 910,838 |
| Oct 17, 2025 | 61.44 | 61.82 | 60.68 | 61.58 | 61.30 | -0.36% | 506,861 |
| Oct 16, 2025 | 65.32 | 65.41 | 61.40 | 61.80 | 61.52 | -5.39% | 661,224 |
| Oct 15, 2025 | 68.03 | 68.15 | 64.36 | 65.32 | 65.03 | -2.35% | 542,858 |
| Oct 14, 2025 | 64.21 | 68.20 | 63.92 | 66.89 | 66.59 | 2.25% | 548,310 |
| Oct 13, 2025 | 64.40 | 65.51 | 63.79 | 65.42 | 65.13 | 3.99% | 529,710 |
| Oct 10, 2025 | 64.16 | 64.76 | 62.05 | 62.91 | 62.63 | -1.95% | 703,290 |
| Oct 9, 2025 | 63.07 | 64.45 | 61.72 | 64.16 | 63.87 | 1.89% | 536,549 |
| Oct 8, 2025 | 64.89 | 64.89 | 62.65 | 62.97 | 62.69 | -2.58% | 623,059 |
| Oct 7, 2025 | 67.80 | 68.36 | 64.45 | 64.64 | 64.35 | -4.70% | 581,532 |
| Oct 6, 2025 | 67.11 | 68.38 | 66.12 | 67.83 | 67.52 | 1.29% | 426,956 |
| Oct 3, 2025 | 65.95 | 67.84 | 65.43 | 66.96 | 66.66 | 3.54% | 631,888 |
| Oct 2, 2025 | 64.42 | 64.88 | 63.68 | 64.67 | 64.38 | 0.97% | 380,942 |
| Oct 1, 2025 | 64.54 | 64.82 | 63.85 | 64.05 | 63.76 | -1.93% | 836,224 |
| Sep 30, 2025 | 66.72 | 67.41 | 63.44 | 65.31 | 65.02 | -1.94% | 839,049 |
| Sep 29, 2025 | 65.71 | 66.70 | 65.05 | 66.60 | 66.30 | 1.74% | 657,780 |
| Sep 26, 2025 | 65.01 | 66.44 | 65.01 | 65.46 | 65.17 | 1.35% | 537,588 |
| Sep 25, 2025 | 64.32 | 65.33 | 64.05 | 64.59 | 64.30 | -0.98% | 350,816 |
| Sep 24, 2025 | 67.64 | 68.00 | 65.18 | 65.23 | 64.94 | -3.15% | 1,109,685 |
| Sep 23, 2025 | 67.32 | 68.41 | 67.06 | 67.35 | 67.05 | 0.67% | 870,779 |
| Sep 22, 2025 | 64.35 | 67.01 | 63.82 | 66.90 | 66.60 | 3.21% | 1,061,024 |
| Sep 19, 2025 | 65.39 | 65.56 | 64.00 | 64.82 | 64.53 | -0.87% | 2,891,701 |
| Sep 18, 2025 | 63.39 | 65.53 | 62.68 | 65.39 | 65.10 | 8.75% | 1,230,435 |
| Sep 17, 2025 | 60.80 | 61.91 | 59.61 | 60.13 | 59.86 | -1.59% | 1,108,916 |
| Sep 16, 2025 | 60.88 | 62.07 | 60.52 | 61.10 | 60.83 | 0.49% | 410,881 |
| Sep 15, 2025 | 61.82 | 62.87 | 60.73 | 60.80 | 60.53 | -1.84% | 365,952 |
| Sep 12, 2025 | 63.13 | 63.36 | 61.84 | 61.94 | 61.66 | -2.41% | 494,923 |
| Sep 11, 2025 | 61.64 | 63.55 | 61.46 | 63.47 | 63.19 | 3.61% | 459,226 |
| Sep 10, 2025 | 60.68 | 62.10 | 59.99 | 61.26 | 60.99 | 0.51% | 411,390 |
| Sep 9, 2025 | 61.36 | 61.69 | 60.91 | 60.95 | 60.68 | -1.39% | 316,732 |
| Sep 8, 2025 | 61.58 | 61.97 | 60.72 | 61.81 | 61.53 | 1.49% | 451,185 |
| Sep 5, 2025 | 61.78 | 62.47 | 59.82 | 60.90 | 60.63 | -1.22% | 436,007 |
| Sep 4, 2025 | 60.46 | 61.96 | 60.17 | 61.65 | 61.37 | 2.69% | 419,393 |
| Sep 3, 2025 | 60.59 | 61.14 | 59.08 | 60.04 | 59.77 | -1.71% | 400,406 |
| Sep 2, 2025 | 60.88 | 61.24 | 60.03 | 61.08 | 60.81 | -1.58% | 360,841 |
| Aug 29, 2025 | 62.86 | 62.86 | 61.73 | 62.06 | 61.78 | -1.29% | 449,911 |
| Aug 28, 2025 | 62.96 | 63.44 | 62.27 | 62.87 | 62.31 | 0.37% | 787,581 |
| Aug 27, 2025 | 62.29 | 63.32 | 61.93 | 62.64 | 62.08 | -0.03% | 409,614 |
| Aug 26, 2025 | 61.23 | 62.80 | 60.68 | 62.66 | 62.10 | 1.95% | 666,955 |
| Aug 25, 2025 | 61.60 | 61.91 | 60.95 | 61.46 | 60.91 | -0.41% | 433,390 |
| Aug 22, 2025 | 59.37 | 61.77 | 58.89 | 61.71 | 61.16 | 5.11% | 488,487 |
| Aug 21, 2025 | 58.12 | 58.87 | 57.75 | 58.71 | 58.19 | 0.24% | 389,783 |
| Aug 20, 2025 | 58.37 | 59.43 | 57.44 | 58.57 | 58.05 | 0.38% | 971,469 |
| Aug 19, 2025 | 59.67 | 60.58 | 58.19 | 58.35 | 57.83 | -2.06% | 911,114 |
| Aug 18, 2025 | 61.21 | 61.59 | 59.32 | 59.58 | 59.05 | -3.06% | 601,136 |
| Aug 15, 2025 | 62.50 | 62.50 | 60.45 | 61.46 | 60.91 | -1.24% | 770,968 |
| Aug 14, 2025 | 61.77 | 62.51 | 60.95 | 62.23 | 61.68 | -0.24% | 883,681 |
| Aug 13, 2025 | 61.69 | 62.63 | 60.95 | 62.38 | 61.82 | 1.78% | 961,440 |
| Aug 12, 2025 | 58.93 | 61.30 | 58.89 | 61.29 | 60.74 | 4.72% | 536,949 |
| Aug 11, 2025 | 59.00 | 59.63 | 57.92 | 58.53 | 58.01 | 0.10% | 854,029 |
| Aug 8, 2025 | 54.11 | 59.83 | 54.06 | 58.47 | 57.95 | 1.78% | 930,071 |
| Aug 7, 2025 | 58.99 | 59.27 | 56.47 | 57.45 | 56.94 | -1.56% | 719,555 |
| Aug 6, 2025 | 58.76 | 58.88 | 57.84 | 58.36 | 57.84 | -0.12% | 515,489 |
| Aug 5, 2025 | 58.48 | 58.85 | 57.01 | 58.43 | 57.91 | 0.60% | 523,700 |
| Aug 4, 2025 | 57.28 | 58.53 | 56.81 | 58.08 | 57.56 | 2.25% | 458,703 |
| Aug 1, 2025 | 57.48 | 57.48 | 55.84 | 56.80 | 56.29 | -4.31% | 642,516 |
| Jul 31, 2025 | 60.11 | 60.75 | 57.11 | 59.36 | 58.83 | -2.19% | 468,152 |
| Jul 30, 2025 | 60.83 | 61.64 | 59.97 | 60.69 | 60.15 | 0.05% | 750,275 |
| Jul 29, 2025 | 61.47 | 61.47 | 60.00 | 60.66 | 60.12 | 0.23% | 338,170 |
| Jul 28, 2025 | 61.98 | 62.31 | 60.52 | 60.52 | 59.98 | -2.20% | 752,956 |
| Jul 25, 2025 | 61.55 | 61.90 | 60.79 | 61.88 | 61.33 | 1.26% | 302,172 |
| Jul 24, 2025 | 61.27 | 61.81 | 61.00 | 61.11 | 60.57 | -0.39% | 299,060 |
| Jul 23, 2025 | 61.55 | 62.00 | 60.55 | 61.35 | 60.80 | 0.66% | 506,622 |
| Jul 22, 2025 | 61.22 | 61.56 | 60.63 | 60.95 | 60.41 | -0.51% | 489,990 |
| Jul 21, 2025 | 62.81 | 62.86 | 61.22 | 61.26 | 60.71 | -2.47% | 399,858 |
| Jul 18, 2025 | 63.40 | 64.04 | 61.92 | 62.81 | 62.25 | -0.68% | 601,429 |
| Jul 17, 2025 | 59.57 | 63.77 | 59.50 | 63.24 | 62.68 | 6.04% | 1,443,756 |