StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
59.67
-0.53 (-0.88%)
Jul 11, 2025, 11:14 AM - Market open

StepStone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 59.58 59.92 59.58 59.67 - -0.88% 3,452
Jul 10, 2025 59.42 60.77 59.19 60.20 60.20 1.10% 524,752
Jul 9, 2025 58.70 59.59 57.88 59.54 59.54 2.34% 570,845
Jul 8, 2025 57.36 58.74 57.03 58.18 58.18 1.93% 557,324
Jul 7, 2025 56.61 57.49 56.50 57.08 57.08 0.12% 801,065
Jul 3, 2025 56.86 57.49 56.32 57.01 57.01 0.71% 299,850
Jul 2, 2025 55.51 56.73 55.25 56.61 56.61 2.06% 448,884
Jul 1, 2025 55.00 56.25 54.54 55.47 55.47 -0.05% 390,075
Jun 30, 2025 56.25 56.76 55.00 55.50 55.50 -1.18% 683,164
Jun 27, 2025 56.24 57.18 55.83 56.16 56.16 0.21% 919,545
Jun 26, 2025 54.71 56.18 54.71 56.04 56.04 2.11% 518,885
Jun 25, 2025 55.70 55.95 54.61 54.88 54.88 -0.83% 413,301
Jun 24, 2025 54.08 55.46 53.93 55.34 55.34 4.02% 380,291
Jun 23, 2025 52.75 53.26 51.55 53.20 53.20 0.30% 374,872
Jun 20, 2025 53.92 54.21 52.88 53.04 53.04 -1.01% 629,377
Jun 18, 2025 52.89 54.39 52.77 53.58 53.58 1.73% 477,629
Jun 17, 2025 52.64 53.24 51.80 52.67 52.67 -1.97% 702,120
Jun 16, 2025 54.35 55.27 53.69 53.73 53.73 -0.24% 667,348
Jun 13, 2025 55.15 56.96 53.45 53.86 53.86 -4.47% 607,967
Jun 12, 2025 56.92 56.99 56.33 56.38 55.72 -1.45% 541,228
Jun 11, 2025 57.80 58.22 57.00 57.21 56.54 -0.40% 592,987
Jun 10, 2025 57.86 58.30 56.44 57.44 56.77 -1.03% 584,288
Jun 9, 2025 58.23 58.53 57.50 58.04 57.36 -0.03% 566,628
Jun 6, 2025 57.53 58.07 56.92 58.06 57.38 2.24% 752,481
Jun 5, 2025 56.50 57.24 55.85 56.79 56.12 0.41% 474,674
Jun 4, 2025 57.67 57.67 56.41 56.56 55.90 -0.98% 715,303
Jun 3, 2025 58.74 58.74 56.44 57.12 56.45 -1.60% 820,617
Jun 2, 2025 57.99 58.24 56.28 58.05 57.37 0.35% 566,608
May 30, 2025 58.81 58.81 57.18 57.85 57.17 -2.15% 776,858
May 29, 2025 60.36 61.18 59.07 59.12 58.43 -1.89% 823,005
May 28, 2025 60.90 62.03 59.41 60.26 59.55 1.62% 2,013,386
May 27, 2025 59.02 59.37 57.77 59.30 58.60 0.99% 1,145,875
May 23, 2025 60.40 60.55 57.65 58.72 58.03 3.54% 1,660,450
May 22, 2025 56.46 57.08 55.93 56.71 56.04 0.84% 735,897
May 21, 2025 57.69 57.98 56.03 56.24 55.58 -3.75% 545,617
May 20, 2025 58.96 59.68 57.96 58.43 57.74 -1.67% 426,215
May 19, 2025 57.89 59.54 57.84 59.42 58.72 -0.22% 314,594
May 16, 2025 58.53 59.78 58.53 59.55 58.85 1.36% 483,544
May 15, 2025 59.47 59.47 58.13 58.75 58.06 -1.36% 418,588
May 14, 2025 59.46 60.07 59.12 59.56 58.86 0.52% 527,220
May 13, 2025 58.59 59.82 58.13 59.25 58.55 1.39% 359,530
May 12, 2025 58.07 59.20 57.65 58.44 57.75 6.68% 718,704
May 9, 2025 55.66 55.75 54.62 54.78 54.14 -1.01% 382,392
May 8, 2025 54.95 55.99 54.25 55.34 54.69 3.30% 332,651
May 7, 2025 53.18 53.86 52.97 53.57 52.94 1.09% 286,611
May 6, 2025 52.68 53.64 52.62 52.99 52.37 -1.14% 320,643
May 5, 2025 53.87 54.91 53.48 53.60 52.97 -1.83% 476,301
May 2, 2025 52.50 55.02 52.00 54.60 53.96 5.94% 814,555
May 1, 2025 50.20 52.57 50.09 51.54 50.94 3.06% 558,923
Apr 30, 2025 48.76 50.16 47.83 50.01 49.42 -0.42% 562,324