StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.73	41.54	39.06	39.54	39.54	-3.35%	4,774,422
Jun 25, 2026	41.25	43.92	40.60	40.91	40.91	-0.66%	1,046,737
Jun 24, 2026	42.67	42.76	40.67	41.18	41.18	-4.08%	1,288,667
Jun 23, 2026	44.92	45.62	42.50	42.93	42.93	-5.57%	1,034,049
Jun 22, 2026	44.87	46.51	44.80	45.46	45.46	0.58%	890,591
Jun 18, 2026	45.56	46.14	42.91	45.20	45.20	-1.46%	3,243,293
Jun 17, 2026	48.23	49.20	45.67	45.87	45.87	-5.05%	939,089
Jun 16, 2026	47.42	49.45	47.42	48.31	48.31	2.68%	1,629,775
Jun 15, 2026	44.56	47.15	44.53	47.05	47.05	8.01%	1,951,355
Jun 12, 2026	45.82	47.06	43.70	44.39	43.56	4.40%	1,093,795
Jun 11, 2026	42.19	42.63	41.25	42.52	41.72	0.40%	1,191,760
Jun 10, 2026	42.99	44.13	42.07	42.35	41.56	-1.60%	855,996
Jun 9, 2026	43.69	45.12	42.78	43.04	42.24	-0.51%	1,102,766
Jun 8, 2026	45.04	45.07	43.17	43.26	42.45	-3.67%	1,096,455
Jun 5, 2026	46.56	46.61	44.57	44.91	44.07	-3.17%	969,195
Jun 4, 2026	44.23	46.70	44.23	46.38	45.51	6.30%	1,667,937
Jun 3, 2026	42.64	43.67	41.49	43.63	42.81	-5.30%	2,730,755
Jun 2, 2026	48.02	48.02	45.97	46.07	45.21	-4.72%	1,761,888
Jun 1, 2026	49.28	51.00	47.22	48.35	47.45	-1.95%	1,763,280
May 29, 2026	50.01	50.61	48.98	49.31	48.39	-1.56%	1,349,842
May 28, 2026	51.60	51.60	48.59	50.09	49.15	-4.23%	2,310,493
May 27, 2026	52.64	53.38	51.42	52.30	51.32	-0.65%	1,012,006
May 26, 2026	53.83	56.21	51.87	52.64	51.66	-2.05%	1,514,037
May 22, 2026	55.22	55.22	52.84	53.74	52.74	-1.83%	1,323,674
May 21, 2026	54.85	55.60	52.80	54.74	53.72	5.27%	2,065,929
May 20, 2026	52.59	53.60	51.74	52.00	51.03	-0.99%	1,250,293
May 19, 2026	53.59	53.88	52.46	52.52	51.54	-2.09%	626,380
May 18, 2026	53.49	54.52	52.62	53.64	52.64	0.19%	555,421
May 15, 2026	54.67	55.44	53.21	53.54	52.54	-2.83%	499,962
May 14, 2026	55.26	56.13	54.20	55.10	54.07	0.92%	431,771
May 13, 2026	55.44	55.74	53.87	54.60	53.58	-2.85%	676,290
May 12, 2026	55.74	56.45	54.47	56.20	55.15	0.83%	672,457
May 11, 2026	55.91	57.01	54.99	55.74	54.70	-	806,136
May 8, 2026	54.14	55.76	52.61	55.74	54.70	2.88%	786,144
May 7, 2026	53.79	54.27	52.68	54.18	53.17	1.03%	805,578
May 6, 2026	55.31	56.23	53.62	53.63	52.63	-2.54%	714,041
May 5, 2026	54.52	55.24	53.53	55.03	54.00	1.91%	570,571
May 4, 2026	53.00	54.53	52.91	54.00	52.99	2.38%	704,698
May 1, 2026	53.61	54.00	52.35	52.75	51.76	-0.29%	782,889
Apr 30, 2026	50.67	53.16	50.06	52.90	51.91	3.54%	571,550
Apr 29, 2026	51.68	52.27	50.32	51.09	50.13	-1.24%	676,948
Apr 28, 2026	49.90	51.87	49.48	51.73	50.76	3.63%	1,021,731
Apr 27, 2026	52.38	53.06	49.55	49.92	48.99	-3.67%	1,796,329
Apr 24, 2026	54.74	55.33	51.62	51.82	50.85	-5.64%	1,403,339
Apr 23, 2026	55.65	57.69	53.79	54.92	53.89	-2.47%	722,538
Apr 22, 2026	56.08	56.80	55.05	56.31	55.26	1.73%	682,980
Apr 21, 2026	55.50	57.79	54.92	55.35	54.32	0.34%	733,647
Apr 20, 2026	54.30	55.47	54.30	55.16	54.13	0.35%	722,314
Apr 17, 2026	55.95	56.54	54.70	54.97	53.94	1.14%	1,097,002
Apr 16, 2026	55.38	55.43	53.36	54.35	53.33	-0.42%	817,685
Apr 15, 2026	53.53	56.00	53.53	54.58	53.56	3.71%	1,218,771
Apr 14, 2026	50.17	52.94	50.15	52.63	51.65	6.43%	1,007,680
Apr 13, 2026	45.39	49.49	45.35	49.45	48.53	7.71%	965,627
Apr 10, 2026	46.20	46.75	45.14	45.91	45.05	-1.10%	825,476
Apr 9, 2026	48.31	48.91	46.08	46.42	45.55	-4.37%	1,781,460
Apr 8, 2026	50.24	51.45	48.40	48.54	47.63	2.88%	806,633
Apr 7, 2026	46.69	47.77	46.00	47.18	46.30	0.60%	838,767
Apr 6, 2026	46.81	47.36	46.20	46.90	46.02	-0.32%	544,760
Apr 2, 2026	45.69	48.04	44.99	47.05	46.17	0.13%	819,972
Apr 1, 2026	48.85	48.88	46.72	46.99	46.11	-1.53%	968,570
Mar 31, 2026	47.50	48.84	46.75	47.72	46.83	2.60%	1,283,168
Mar 30, 2026	46.08	47.49	45.26	46.51	45.64	2.24%	1,095,881
Mar 27, 2026	45.98	45.98	44.48	45.49	44.64	-2.90%	1,849,957
Mar 26, 2026	47.60	48.26	46.21	46.85	45.97	-1.97%	876,213
Mar 25, 2026	47.26	49.03	46.20	47.79	46.90	0.95%	663,790
Mar 24, 2026	46.82	47.43	45.54	47.34	46.45	-0.63%	792,655
Mar 23, 2026	48.09	48.51	46.32	47.64	46.75	1.95%	819,102
Mar 20, 2026	47.36	47.37	45.92	46.73	45.86	-0.87%	1,606,638
Mar 19, 2026	46.01	47.62	46.01	47.14	46.26	0.83%	835,711
Mar 18, 2026	45.95	47.40	45.94	46.75	45.88	0.34%	1,056,218
Mar 17, 2026	45.74	46.98	45.70	46.59	45.72	3.76%	865,374
Mar 16, 2026	45.23	45.86	44.86	44.90	44.06	-0.42%	757,330
Mar 13, 2026	43.66	46.07	43.48	45.09	44.25	4.06%	910,366
Mar 12, 2026	43.87	45.42	43.20	43.33	42.52	-4.69%	1,426,013
Mar 11, 2026	46.37	47.60	44.62	45.46	44.61	-1.96%	2,019,212
Mar 10, 2026	47.03	47.27	44.85	46.37	45.50	2.48%	1,292,154
Mar 9, 2026	44.51	45.72	43.10	45.25	44.40	-0.90%	1,528,519
Mar 6, 2026	46.04	46.11	44.49	45.66	44.81	-4.12%	915,709
Mar 5, 2026	46.26	47.83	46.26	47.62	46.73	1.41%	1,191,230
Mar 4, 2026	45.06	47.57	45.06	46.96	46.08	4.94%	1,759,184
Mar 3, 2026	42.74	45.15	40.58	44.75	43.91	0.90%	1,831,964
Mar 2, 2026	42.47	45.04	42.25	44.35	43.52	2.80%	2,531,438
Feb 27, 2026	45.37	46.02	42.47	43.14	42.33	-7.62%	3,067,264
Feb 26, 2026	48.02	48.84	46.38	46.98	45.83	0.92%	2,078,986
Feb 25, 2026	45.87	46.96	44.68	46.55	45.41	1.75%	1,729,080
Feb 24, 2026	43.94	46.71	43.74	45.75	44.63	4.12%	3,303,976
Feb 23, 2026	49.01	49.42	43.64	43.94	42.86	-12.24%	4,693,395
Feb 20, 2026	53.24	53.24	49.50	50.07	48.84	-6.93%	2,458,707
Feb 19, 2026	55.94	56.19	51.51	53.80	52.48	-5.38%	2,077,117
Feb 18, 2026	55.79	57.78	55.51	56.86	55.46	2.38%	769,524
Feb 17, 2026	56.76	56.99	55.30	55.54	54.18	-2.15%	1,149,503
Feb 13, 2026	56.59	58.01	55.49	56.76	55.37	0.34%	968,214
Feb 12, 2026	59.49	59.75	55.34	56.57	55.18	-4.60%	3,368,639
Feb 11, 2026	62.55	63.37	58.24	59.30	57.84	-4.55%	1,018,950
Feb 10, 2026	62.39	63.85	61.40	62.13	60.60	-0.67%	1,061,764
Feb 9, 2026	62.06	64.01	61.50	62.55	61.01	0.19%	1,275,064
Feb 6, 2026	61.50	62.95	58.27	62.43	60.90	5.51%	1,969,965
Feb 5, 2026	63.46	63.86	58.63	59.17	57.72	-7.50%	1,493,582
Feb 4, 2026	62.96	65.23	60.08	63.97	62.40	1.49%	1,662,456
Feb 3, 2026	69.81	71.97	61.47	63.03	61.48	-9.71%	2,051,588