StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
64.40
-1.27 (-1.93%)
Dec 12, 2025, 4:00 PM EST - Market closed
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 65.72 | 66.49 | 64.01 | 64.40 | 64.40 | -1.93% | 630,027 |
| Dec 11, 2025 | 66.23 | 67.07 | 65.54 | 65.67 | 65.67 | -0.50% | 632,326 |
| Dec 10, 2025 | 64.94 | 67.05 | 63.40 | 66.00 | 66.00 | 2.17% | 1,148,775 |
| Dec 9, 2025 | 62.51 | 64.98 | 57.13 | 64.60 | 64.60 | 3.61% | 1,123,806 |
| Dec 8, 2025 | 62.91 | 63.01 | 61.65 | 62.35 | 62.35 | -0.80% | 606,823 |
| 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 |