StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
51.68
+1.76 (3.53%)
At close: Apr 28, 2026, 4:00 PM EDT
51.73
+0.05 (0.10%)
After-hours: Apr 28, 2026, 4:10 PM EDT
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.90 | 51.87 | 49.48 | 51.73 | 51.73 | 3.63% | 1,021,731 |
| Apr 27, 2026 | 52.38 | 53.06 | 49.55 | 49.92 | 49.92 | -3.67% | 1,796,329 |
| Apr 24, 2026 | 54.74 | 55.33 | 51.62 | 51.82 | 51.82 | -5.64% | 1,403,339 |
| Apr 23, 2026 | 55.65 | 57.69 | 53.79 | 54.92 | 54.92 | -2.47% | 722,538 |
| Apr 22, 2026 | 56.08 | 56.80 | 55.05 | 56.31 | 56.31 | 1.73% | 682,980 |
| Apr 21, 2026 | 55.50 | 57.79 | 54.92 | 55.35 | 55.35 | 0.34% | 733,647 |
| Apr 20, 2026 | 54.30 | 55.47 | 54.30 | 55.16 | 55.16 | 0.35% | 722,314 |
| Apr 17, 2026 | 55.95 | 56.54 | 54.70 | 54.97 | 54.97 | 1.14% | 1,097,002 |
| Apr 16, 2026 | 55.38 | 55.43 | 53.36 | 54.35 | 54.35 | -0.42% | 817,685 |
| Apr 15, 2026 | 53.53 | 56.00 | 53.53 | 54.58 | 54.58 | 3.71% | 1,218,771 |
| Apr 14, 2026 | 50.17 | 52.94 | 50.15 | 52.63 | 52.63 | 6.43% | 1,007,680 |
| Apr 13, 2026 | 45.39 | 49.49 | 45.35 | 49.45 | 49.45 | 7.71% | 965,627 |
| Apr 10, 2026 | 46.20 | 46.75 | 45.14 | 45.91 | 45.91 | -1.10% | 825,476 |
| Apr 9, 2026 | 48.31 | 48.91 | 46.08 | 46.42 | 46.42 | -4.37% | 1,781,460 |
| Apr 8, 2026 | 50.24 | 51.45 | 48.40 | 48.54 | 48.54 | 2.88% | 806,633 |
| Apr 7, 2026 | 46.69 | 47.77 | 46.00 | 47.18 | 47.18 | 0.60% | 838,767 |
| Apr 6, 2026 | 46.81 | 47.36 | 46.20 | 46.90 | 46.90 | -0.32% | 544,760 |
| Apr 2, 2026 | 45.69 | 48.04 | 44.99 | 47.05 | 47.05 | 0.13% | 819,972 |
| Apr 1, 2026 | 48.85 | 48.88 | 46.72 | 46.99 | 46.99 | -1.53% | 968,570 |
| Mar 31, 2026 | 47.50 | 48.84 | 46.75 | 47.72 | 47.72 | 2.60% | 1,283,168 |
| Mar 30, 2026 | 46.08 | 47.49 | 45.26 | 46.51 | 46.51 | 2.24% | 1,095,881 |
| Mar 27, 2026 | 45.98 | 45.98 | 44.48 | 45.49 | 45.49 | -2.90% | 1,849,957 |
| Mar 26, 2026 | 47.60 | 48.26 | 46.21 | 46.85 | 46.85 | -1.97% | 876,213 |
| Mar 25, 2026 | 47.26 | 49.03 | 46.20 | 47.79 | 47.79 | 0.95% | 663,790 |
| Mar 24, 2026 | 46.82 | 47.43 | 45.54 | 47.34 | 47.34 | -0.63% | 792,655 |
| Mar 23, 2026 | 48.09 | 48.51 | 46.32 | 47.64 | 47.64 | 1.95% | 819,102 |
| Mar 20, 2026 | 47.36 | 47.37 | 45.92 | 46.73 | 46.73 | -0.87% | 1,606,638 |
| Mar 19, 2026 | 46.01 | 47.62 | 46.01 | 47.14 | 47.14 | 0.83% | 835,711 |
| Mar 18, 2026 | 45.95 | 47.40 | 45.94 | 46.75 | 46.75 | 0.34% | 1,056,218 |
| Mar 17, 2026 | 45.74 | 46.98 | 45.70 | 46.59 | 46.59 | 3.76% | 865,374 |
| Mar 16, 2026 | 45.23 | 45.86 | 44.86 | 44.90 | 44.90 | -0.42% | 757,330 |
| Mar 13, 2026 | 43.66 | 46.07 | 43.48 | 45.09 | 45.09 | 4.06% | 910,366 |
| Mar 12, 2026 | 43.87 | 45.42 | 43.20 | 43.33 | 43.33 | -4.69% | 1,426,013 |
| Mar 11, 2026 | 46.37 | 47.60 | 44.62 | 45.46 | 45.46 | -1.96% | 2,019,212 |
| Mar 10, 2026 | 47.03 | 47.27 | 44.85 | 46.37 | 46.37 | 2.48% | 1,292,154 |
| Mar 9, 2026 | 44.51 | 45.72 | 43.10 | 45.25 | 45.25 | -0.90% | 1,528,519 |
| Mar 6, 2026 | 46.04 | 46.11 | 44.49 | 45.66 | 45.66 | -4.12% | 915,709 |
| 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% | 1,759,184 |
| Mar 3, 2026 | 42.74 | 45.15 | 40.58 | 44.75 | 44.75 | 0.90% | 1,831,964 |
| Mar 2, 2026 | 42.47 | 45.04 | 42.25 | 44.35 | 44.35 | 2.80% | 2,531,438 |
| Feb 27, 2026 | 45.37 | 46.02 | 42.47 | 43.14 | 43.14 | -8.17% | 3,067,264 |
| Feb 26, 2026 | 48.02 | 48.84 | 46.38 | 46.98 | 46.70 | 0.92% | 2,078,986 |
| 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 |