StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	66.75	69.94	66.75	68.81	68.81	3.30%	788,033
Jan 2, 2026	64.03	66.76	63.72	66.61	66.61	3.80%	589,342
Dec 31, 2025	64.91	64.91	63.96	64.17	64.17	-0.65%	358,362
Dec 30, 2025	65.28	65.63	64.42	64.59	64.59	-1.19%	345,160
Dec 29, 2025	66.18	66.18	64.92	65.37	65.37	-1.31%	498,550
Dec 26, 2025	66.00	66.47	65.53	66.24	66.24	0.44%	369,251
Dec 24, 2025	66.57	66.76	65.78	65.95	65.95	-0.80%	311,202
Dec 23, 2025	66.10	66.74	65.49	66.48	66.48	0.57%	541,013
Dec 22, 2025	63.77	66.32	63.77	66.10	66.10	3.96%	465,356
Dec 19, 2025	62.96	64.09	62.74	63.58	63.58	0.86%	1,680,323
Dec 18, 2025	63.05	64.13	62.83	63.04	63.04	0.77%	663,443
Dec 17, 2025	63.52	64.88	62.12	62.56	62.56	-1.51%	705,131
Dec 16, 2025	63.79	64.39	63.01	63.52	63.52	0.13%	659,368
Dec 15, 2025	64.44	64.61	63.09	63.44	63.44	-1.50%	705,961
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%	592,785
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%	295,379
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