StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	49.94	50.95	49.81	50.53	50.53	0.50%	575,210
Apr 24, 2025	48.49	51.04	47.87	50.28	50.28	4.16%	677,388
Apr 23, 2025	49.04	50.61	48.16	48.27	48.27	4.14%	550,800
Apr 22, 2025	46.08	47.16	45.87	46.35	46.35	2.95%	530,247
Apr 21, 2025	46.32	46.39	43.84	45.02	45.02	-4.33%	592,451
Apr 17, 2025	46.97	47.85	46.61	47.06	47.06	0.62%	366,056
Apr 16, 2025	47.50	47.50	46.11	46.77	46.77	-2.18%	577,495
Apr 15, 2025	47.56	48.66	47.38	47.81	47.81	1.34%	335,480
Apr 14, 2025	47.33	47.95	46.39	47.18	47.18	1.81%	610,812
Apr 11, 2025	45.12	46.79	44.27	46.34	46.34	1.47%	478,627
Apr 10, 2025	46.01	47.44	43.59	45.67	45.67	-6.30%	811,887
Apr 9, 2025	42.01	49.48	41.12	48.74	48.74	14.79%	1,782,991
Apr 8, 2025	46.39	46.39	41.58	42.46	42.46	-2.57%	1,055,067
Apr 7, 2025	40.85	44.93	40.07	43.58	43.58	-0.73%	2,620,674
Apr 4, 2025	44.76	46.52	42.68	43.90	43.90	-8.01%	1,142,820
Apr 3, 2025	51.59	52.74	47.68	47.72	47.72	-14.19%	813,422
Apr 2, 2025	52.64	55.66	52.64	55.61	55.61	3.19%	411,946
Apr 1, 2025	52.23	54.20	51.65	53.89	53.89	3.18%	416,197
Mar 31, 2025	50.65	52.63	49.69	52.23	52.23	0.83%	680,078
Mar 28, 2025	53.96	54.10	51.61	51.80	51.80	-4.00%	450,503
Mar 27, 2025	55.05	55.05	53.71	53.96	53.96	-2.48%	311,933
Mar 26, 2025	57.04	57.81	54.73	55.33	55.33	-3.20%	301,258
Mar 25, 2025	56.64	57.35	55.81	57.16	57.16	1.10%	520,110
Mar 24, 2025	55.25	57.10	54.98	56.54	56.54	4.96%	520,942
Mar 21, 2025	54.34	54.72	53.71	53.87	53.87	-2.41%	2,077,199
Mar 20, 2025	55.24	56.23	54.99	55.20	55.20	-1.16%	649,049
Mar 19, 2025	54.51	57.03	54.05	55.85	55.85	2.40%	743,985
Mar 18, 2025	54.10	54.65	53.86	54.54	54.54	-0.18%	396,271
Mar 17, 2025	53.33	55.00	53.33	54.64	54.64	1.81%	462,310
Mar 14, 2025	52.37	53.79	51.74	53.67	53.67	4.80%	528,097
Mar 13, 2025	52.27	52.34	50.14	51.21	51.21	-1.95%	474,109
Mar 12, 2025	51.76	52.84	50.50	52.23	52.23	2.61%	1,178,910
Mar 11, 2025	47.92	51.45	47.54	50.90	50.90	6.46%	1,618,368
Mar 10, 2025	50.71	50.80	47.06	47.81	47.81	-8.52%	813,129
Mar 7, 2025	53.84	54.64	50.11	52.26	52.26	-2.84%	842,327
Mar 6, 2025	55.88	56.29	52.80	53.79	53.79	-5.88%	949,488
Mar 5, 2025	56.40	57.25	55.44	57.15	57.15	2.04%	404,978
Mar 4, 2025	57.63	57.93	54.81	56.01	56.01	-4.68%	599,189
Mar 3, 2025	60.34	60.92	58.22	58.76	58.76	-2.33%	483,945
Feb 28, 2025	58.10	60.16	58.05	60.16	60.16	3.30%	710,115
Feb 27, 2025	59.23	60.42	58.17	58.24	58.01	-1.44%	417,114
Feb 26, 2025	58.18	60.63	58.12	59.09	58.86	2.18%	380,482
Feb 25, 2025	58.47	58.91	56.77	57.83	57.60	-0.40%	696,848
Feb 24, 2025	58.83	58.95	57.13	58.06	57.83	-0.90%	423,894
Feb 21, 2025	61.61	62.14	58.00	58.59	58.36	-3.52%	391,918
Feb 20, 2025	62.69	62.91	59.60	60.73	60.49	-3.71%	500,086
Feb 19, 2025	62.83	63.46	62.10	63.07	62.82	-0.54%	487,365
Feb 18, 2025	62.47	63.46	62.17	63.42	63.16	1.51%	342,110
Feb 14, 2025	61.32	62.99	60.77	62.47	62.22	2.51%	398,473
Feb 13, 2025	60.37	61.72	59.25	60.94	60.70	1.86%	485,426