StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
59.23
+0.23 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
StepStone Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 58.60 | 60.32 | 58.27 | 59.23 | 59.23 | 0.39% | 444,922 |
Nov 1, 2024 | 60.32 | 60.42 | 58.97 | 59.00 | 59.00 | -1.88% | 480,704 |
Oct 31, 2024 | 61.17 | 61.30 | 59.72 | 60.13 | 60.13 | -1.92% | 386,916 |
Oct 30, 2024 | 61.67 | 62.50 | 61.27 | 61.31 | 61.31 | -1.03% | 366,199 |
Oct 29, 2024 | 61.07 | 61.96 | 61.03 | 61.95 | 61.95 | 0.60% | 240,765 |
Oct 28, 2024 | 61.30 | 61.79 | 61.08 | 61.58 | 61.58 | 1.22% | 279,252 |
Oct 25, 2024 | 62.53 | 62.99 | 60.55 | 60.84 | 60.84 | -1.74% | 277,318 |
Oct 24, 2024 | 60.57 | 62.10 | 60.33 | 61.92 | 61.92 | 2.72% | 403,998 |
Oct 23, 2024 | 60.50 | 61.25 | 59.70 | 60.28 | 60.28 | -0.56% | 415,755 |
Oct 22, 2024 | 59.40 | 60.64 | 59.28 | 60.62 | 60.62 | 1.41% | 462,539 |
Oct 21, 2024 | 60.67 | 60.89 | 59.73 | 59.78 | 59.78 | -1.81% | 307,950 |
Oct 18, 2024 | 61.21 | 61.44 | 60.39 | 60.88 | 60.88 | -0.16% | 668,573 |
Oct 17, 2024 | 61.16 | 61.48 | 60.52 | 60.98 | 60.98 | 0.02% | 516,340 |
Oct 16, 2024 | 60.06 | 61.35 | 59.78 | 60.97 | 60.97 | 3.06% | 799,732 |
Oct 15, 2024 | 59.97 | 60.07 | 59.11 | 59.16 | 59.16 | -1.33% | 477,304 |
Oct 14, 2024 | 60.08 | 60.43 | 59.69 | 59.96 | 59.96 | -0.02% | 389,306 |
Oct 11, 2024 | 59.60 | 60.57 | 59.60 | 59.97 | 59.97 | 0.62% | 469,033 |
Oct 10, 2024 | 59.66 | 59.97 | 59.32 | 59.60 | 59.60 | -1.31% | 354,015 |
Oct 9, 2024 | 59.95 | 60.93 | 59.75 | 60.39 | 60.39 | 0.80% | 322,802 |
Oct 8, 2024 | 60.34 | 60.88 | 59.86 | 59.91 | 59.91 | -0.55% | 262,622 |
Oct 7, 2024 | 60.50 | 61.39 | 59.75 | 60.24 | 60.24 | -0.73% | 520,779 |
Oct 4, 2024 | 60.55 | 60.96 | 59.74 | 60.68 | 60.68 | 1.61% | 528,220 |
Oct 3, 2024 | 58.68 | 60.00 | 58.46 | 59.72 | 59.72 | 1.27% | 1,069,372 |
Oct 2, 2024 | 57.99 | 59.06 | 57.59 | 58.97 | 58.97 | 1.53% | 588,050 |
Oct 1, 2024 | 57.09 | 58.17 | 56.48 | 58.08 | 58.08 | 2.20% | 820,863 |
Sep 30, 2024 | 56.83 | 57.92 | 56.52 | 56.83 | 56.83 | -0.79% | 563,285 |
Sep 27, 2024 | 57.11 | 57.98 | 56.55 | 57.28 | 57.28 | 1.36% | 1,122,556 |
Sep 26, 2024 | 57.15 | 57.72 | 56.51 | 56.51 | 56.51 | -0.32% | 360,955 |
Sep 25, 2024 | 57.72 | 57.96 | 56.64 | 56.69 | 56.69 | -2.12% | 422,057 |
Sep 24, 2024 | 56.57 | 58.09 | 55.86 | 57.92 | 57.92 | 2.50% | 403,647 |
Sep 23, 2024 | 56.27 | 57.26 | 56.15 | 56.51 | 56.51 | 0.53% | 451,253 |
Sep 20, 2024 | 56.07 | 56.58 | 55.33 | 56.21 | 56.21 | 0.25% | 3,055,582 |
Sep 19, 2024 | 56.93 | 57.19 | 55.67 | 56.07 | 56.07 | 0.79% | 536,585 |
Sep 18, 2024 | 54.79 | 57.31 | 54.79 | 55.63 | 55.63 | 1.81% | 729,166 |
Sep 17, 2024 | 53.67 | 54.71 | 53.45 | 54.64 | 54.64 | 2.82% | 572,257 |
Sep 16, 2024 | 51.90 | 53.41 | 51.68 | 53.14 | 53.14 | 2.55% | 798,641 |
Sep 13, 2024 | 52.54 | 52.59 | 51.73 | 51.82 | 51.82 | -0.10% | 829,245 |
Sep 12, 2024 | 51.56 | 51.92 | 50.37 | 51.87 | 51.87 | 0.88% | 641,595 |
Sep 11, 2024 | 50.72 | 51.52 | 49.41 | 51.42 | 51.42 | 0.96% | 819,079 |
Sep 10, 2024 | 50.24 | 51.09 | 48.91 | 50.93 | 50.93 | -4.00% | 3,154,644 |
Sep 9, 2024 | 52.98 | 53.80 | 52.97 | 53.05 | 53.05 | 1.09% | 441,913 |
Sep 6, 2024 | 53.78 | 54.35 | 51.96 | 52.48 | 52.48 | -2.31% | 528,066 |
Sep 5, 2024 | 54.34 | 54.79 | 53.60 | 53.72 | 53.72 | -0.61% | 306,194 |
Sep 4, 2024 | 53.79 | 54.75 | 52.97 | 54.05 | 54.05 | 0.48% | 520,001 |
Sep 3, 2024 | 54.00 | 54.57 | 53.17 | 53.79 | 53.79 | -1.66% | 486,685 |
Aug 30, 2024 | 54.10 | 54.83 | 53.95 | 54.70 | 54.70 | 1.28% | 403,563 |
Aug 29, 2024 | 53.93 | 54.75 | 53.62 | 54.01 | 53.77 | 1.10% | 284,167 |
Aug 28, 2024 | 53.93 | 54.41 | 52.49 | 53.42 | 53.19 | -1.38% | 357,288 |
Aug 27, 2024 | 54.29 | 54.87 | 54.06 | 54.17 | 53.93 | -0.75% | 356,863 |
Aug 26, 2024 | 54.36 | 56.18 | 54.30 | 54.58 | 54.34 | 1.68% | 527,821 |
Aug 23, 2024 | 53.14 | 54.26 | 52.64 | 53.68 | 53.45 | 2.13% | 510,361 |
Aug 22, 2024 | 53.28 | 53.37 | 52.35 | 52.56 | 52.33 | -1.04% | 399,535 |
Aug 21, 2024 | 53.53 | 53.77 | 52.73 | 53.11 | 52.88 | 0.25% | 403,677 |
Aug 20, 2024 | 53.72 | 53.90 | 52.46 | 52.98 | 52.75 | -1.38% | 351,992 |
Aug 19, 2024 | 53.89 | 54.55 | 53.14 | 53.72 | 53.49 | 0.73% | 356,080 |
Aug 16, 2024 | 53.30 | 54.31 | 52.52 | 53.33 | 53.10 | 0.13% | 789,751 |
Aug 15, 2024 | 52.76 | 53.71 | 51.83 | 53.26 | 53.03 | 2.86% | 923,804 |
Aug 14, 2024 | 51.01 | 51.83 | 50.40 | 51.78 | 51.55 | 2.29% | 1,063,568 |
Aug 13, 2024 | 49.14 | 50.96 | 48.93 | 50.62 | 50.40 | 3.77% | 831,007 |
Aug 12, 2024 | 50.05 | 50.70 | 48.77 | 48.78 | 48.57 | -2.36% | 497,233 |
Aug 9, 2024 | 46.07 | 50.75 | 44.89 | 49.96 | 49.74 | 7.70% | 1,210,732 |
Aug 8, 2024 | 45.69 | 47.67 | 45.14 | 46.39 | 46.19 | 3.04% | 437,234 |
Aug 7, 2024 | 46.38 | 46.77 | 44.74 | 45.02 | 44.82 | -1.23% | 522,552 |
Aug 6, 2024 | 45.20 | 46.37 | 44.92 | 45.58 | 45.38 | 1.04% | 405,285 |
Aug 5, 2024 | 44.97 | 45.53 | 43.87 | 45.11 | 44.91 | -4.39% | 570,278 |
Aug 2, 2024 | 47.10 | 47.61 | 45.51 | 47.18 | 46.97 | -3.71% | 856,839 |
Aug 1, 2024 | 50.23 | 50.81 | 48.21 | 49.00 | 48.79 | -2.51% | 509,589 |
Jul 31, 2024 | 50.33 | 51.07 | 49.78 | 50.26 | 50.04 | 0.64% | 653,271 |
Jul 30, 2024 | 50.53 | 51.06 | 49.16 | 49.94 | 49.72 | -0.24% | 688,316 |
Jul 29, 2024 | 49.45 | 50.09 | 49.12 | 50.06 | 49.84 | 1.15% | 385,872 |
Jul 26, 2024 | 49.08 | 50.00 | 48.78 | 49.49 | 49.27 | 2.27% | 386,942 |
Jul 25, 2024 | 48.00 | 49.22 | 47.56 | 48.39 | 48.18 | 1.34% | 722,169 |
Jul 24, 2024 | 48.83 | 49.19 | 47.50 | 47.75 | 47.54 | -2.97% | 476,942 |
Jul 23, 2024 | 49.07 | 50.10 | 47.85 | 49.21 | 49.00 | -0.02% | 497,364 |
Jul 22, 2024 | 49.10 | 49.68 | 48.21 | 49.22 | 49.01 | 1.40% | 506,699 |
Jul 19, 2024 | 48.90 | 49.02 | 47.75 | 48.54 | 48.33 | -0.41% | 661,889 |
Jul 18, 2024 | 49.07 | 50.27 | 48.69 | 48.74 | 48.53 | -0.61% | 822,715 |
Jul 17, 2024 | 47.92 | 49.21 | 47.87 | 49.04 | 48.83 | 1.68% | 1,386,616 |
Jul 16, 2024 | 47.50 | 48.48 | 47.28 | 48.23 | 48.02 | 2.64% | 819,060 |
Jul 15, 2024 | 47.00 | 47.28 | 46.63 | 46.99 | 46.79 | 1.03% | 584,914 |
Jul 12, 2024 | 46.82 | 46.82 | 45.83 | 46.51 | 46.31 | -0.13% | 564,230 |
Jul 11, 2024 | 46.83 | 47.50 | 46.46 | 46.57 | 46.37 | 1.73% | 1,044,926 |
Jul 10, 2024 | 45.00 | 45.81 | 44.52 | 45.78 | 45.58 | 2.44% | 368,037 |
Jul 9, 2024 | 44.39 | 45.02 | 44.04 | 44.69 | 44.50 | 0.45% | 442,770 |
Jul 8, 2024 | 45.53 | 45.55 | 44.41 | 44.49 | 44.30 | -2.09% | 448,928 |
Jul 5, 2024 | 46.12 | 46.21 | 45.05 | 45.44 | 45.24 | -1.82% | 602,484 |
Jul 3, 2024 | 46.09 | 46.87 | 46.03 | 46.28 | 46.08 | 0.48% | 347,503 |
Jul 2, 2024 | 45.77 | 46.48 | 45.43 | 46.06 | 45.86 | 0.72% | 365,175 |
Jul 1, 2024 | 46.09 | 46.46 | 45.17 | 45.73 | 45.53 | -0.35% | 634,906 |
Jun 28, 2024 | 46.12 | 46.76 | 45.48 | 45.89 | 45.69 | 0.48% | 673,581 |
Jun 27, 2024 | 45.52 | 45.91 | 44.89 | 45.67 | 45.47 | 0.55% | 529,353 |
Jun 26, 2024 | 45.13 | 45.75 | 45.00 | 45.42 | 45.22 | 0.33% | 834,044 |
Jun 25, 2024 | 44.18 | 45.30 | 44.06 | 45.27 | 45.07 | 2.10% | 711,134 |
Jun 24, 2024 | 43.25 | 44.95 | 43.25 | 44.34 | 44.15 | 1.81% | 3,358,098 |
Jun 21, 2024 | 43.10 | 43.88 | 42.53 | 43.55 | 43.36 | 0.97% | 10,503,623 |
Jun 20, 2024 | 43.10 | 43.43 | 42.70 | 43.13 | 42.94 | 0.09% | 991,517 |
Jun 18, 2024 | 42.94 | 43.77 | 42.71 | 43.09 | 42.90 | 0.05% | 713,962 |
Jun 17, 2024 | 42.56 | 43.30 | 41.66 | 43.07 | 42.88 | 1.10% | 853,494 |
Jun 14, 2024 | 42.63 | 43.26 | 42.36 | 42.60 | 42.41 | -1.91% | 494,702 |
Jun 13, 2024 | 44.94 | 45.31 | 43.11 | 43.43 | 42.88 | -3.89% | 569,369 |