StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
60.90
-1.10 (-1.78%)
Oct 31, 2025, 11:51 AM EDT - Market open
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.79 | 61.92 | 60.76 | 61.26 | - | -1.19% | 78,834 |
| Oct 30, 2025 | 62.32 | 63.11 | 61.50 | 62.00 | 62.00 | -0.82% | 511,201 |
| Oct 29, 2025 | 64.26 | 64.49 | 61.92 | 62.51 | 62.51 | -3.16% | 415,715 |
| Oct 28, 2025 | 64.60 | 65.62 | 63.97 | 64.55 | 64.55 | - | 390,608 |
| Oct 27, 2025 | 64.31 | 64.74 | 63.80 | 64.55 | 64.55 | 2.02% | 419,007 |
| Oct 24, 2025 | 63.14 | 64.33 | 63.14 | 63.27 | 63.27 | 0.99% | 302,043 |
| Oct 23, 2025 | 63.17 | 63.59 | 61.31 | 62.65 | 62.65 | -0.67% | 359,726 |
| Oct 22, 2025 | 63.51 | 63.70 | 62.50 | 63.07 | 63.07 | -0.66% | 474,954 |
| Oct 21, 2025 | 60.92 | 63.72 | 60.77 | 63.49 | 63.49 | 4.20% | 677,786 |
| Oct 20, 2025 | 62.00 | 62.92 | 59.38 | 60.93 | 60.93 | -1.06% | 910,838 |
| Oct 17, 2025 | 61.44 | 61.82 | 60.68 | 61.58 | 61.58 | -0.36% | 506,861 |
| Oct 16, 2025 | 65.32 | 65.41 | 61.40 | 61.80 | 61.80 | -5.39% | 661,224 |
| Oct 15, 2025 | 68.03 | 68.15 | 64.36 | 65.32 | 65.32 | -2.35% | 542,858 |
| Oct 14, 2025 | 64.21 | 68.20 | 63.92 | 66.89 | 66.89 | 2.25% | 548,310 |
| Oct 13, 2025 | 64.40 | 65.51 | 63.79 | 65.42 | 65.42 | 3.99% | 529,710 |
| Oct 10, 2025 | 64.16 | 64.76 | 62.05 | 62.91 | 62.91 | -1.95% | 703,290 |
| Oct 9, 2025 | 63.07 | 64.45 | 61.72 | 64.16 | 64.16 | 1.89% | 536,549 |
| Oct 8, 2025 | 64.89 | 64.89 | 62.65 | 62.97 | 62.97 | -2.58% | 623,059 |
| Oct 7, 2025 | 67.80 | 68.36 | 64.45 | 64.64 | 64.64 | -4.70% | 581,532 |
| Oct 6, 2025 | 67.11 | 68.38 | 66.12 | 67.83 | 67.83 | 1.29% | 426,956 |
| Oct 3, 2025 | 65.95 | 67.84 | 65.43 | 66.96 | 66.96 | 3.54% | 631,888 |
| Oct 2, 2025 | 64.42 | 64.88 | 63.68 | 64.67 | 64.67 | 0.97% | 380,942 |
| Oct 1, 2025 | 64.54 | 64.82 | 63.85 | 64.05 | 64.05 | -1.93% | 836,224 |
| Sep 30, 2025 | 66.72 | 67.41 | 63.44 | 65.31 | 65.31 | -1.94% | 839,049 |
| Sep 29, 2025 | 65.71 | 66.70 | 65.05 | 66.60 | 66.60 | 1.74% | 657,780 |
| Sep 26, 2025 | 65.01 | 66.44 | 65.01 | 65.46 | 65.46 | 1.35% | 537,588 |
| Sep 25, 2025 | 64.32 | 65.33 | 64.05 | 64.59 | 64.59 | -0.98% | 350,816 |
| Sep 24, 2025 | 67.64 | 68.00 | 65.18 | 65.23 | 65.23 | -3.15% | 1,109,685 |
| Sep 23, 2025 | 67.32 | 68.41 | 67.06 | 67.35 | 67.35 | 0.67% | 870,779 |
| Sep 22, 2025 | 64.35 | 67.01 | 63.82 | 66.90 | 66.90 | 3.21% | 1,061,024 |
| Sep 19, 2025 | 65.39 | 65.56 | 64.00 | 64.82 | 64.82 | -0.87% | 2,891,701 |
| Sep 18, 2025 | 63.39 | 65.53 | 62.68 | 65.39 | 65.39 | 8.75% | 1,230,435 |
| Sep 17, 2025 | 60.80 | 61.91 | 59.61 | 60.13 | 60.13 | -1.59% | 1,108,916 |
| Sep 16, 2025 | 60.88 | 62.07 | 60.52 | 61.10 | 61.10 | 0.49% | 410,881 |
| Sep 15, 2025 | 61.82 | 62.87 | 60.73 | 60.80 | 60.80 | -1.84% | 365,952 |
| Sep 12, 2025 | 63.13 | 63.36 | 61.84 | 61.94 | 61.94 | -2.41% | 494,923 |
| Sep 11, 2025 | 61.64 | 63.55 | 61.46 | 63.47 | 63.47 | 3.61% | 459,226 |
| Sep 10, 2025 | 60.68 | 62.10 | 59.99 | 61.26 | 61.26 | 0.51% | 411,390 |
| Sep 9, 2025 | 61.36 | 61.69 | 60.91 | 60.95 | 60.95 | -1.39% | 316,732 |
| Sep 8, 2025 | 61.58 | 61.97 | 60.72 | 61.81 | 61.81 | 1.49% | 451,185 |
| Sep 5, 2025 | 61.78 | 62.47 | 59.82 | 60.90 | 60.90 | -1.22% | 436,007 |
| Sep 4, 2025 | 60.46 | 61.96 | 60.17 | 61.65 | 61.65 | 2.69% | 419,393 |
| Sep 3, 2025 | 60.59 | 61.14 | 59.08 | 60.04 | 60.04 | -1.71% | 400,372 |
| Sep 2, 2025 | 60.88 | 61.24 | 60.03 | 61.08 | 61.08 | -1.58% | 360,841 |
| Aug 29, 2025 | 62.86 | 62.86 | 61.73 | 62.06 | 62.06 | -1.29% | 449,911 |
| Aug 28, 2025 | 62.96 | 63.44 | 62.27 | 62.87 | 62.59 | 0.37% | 787,581 |
| Aug 27, 2025 | 62.29 | 63.32 | 61.93 | 62.64 | 62.36 | -0.03% | 409,614 |
| Aug 26, 2025 | 61.23 | 62.80 | 60.68 | 62.66 | 62.38 | 1.95% | 666,955 |
| Aug 25, 2025 | 61.60 | 61.91 | 60.95 | 61.46 | 61.18 | -0.41% | 433,390 |
| Aug 22, 2025 | 59.37 | 61.77 | 58.89 | 61.71 | 61.43 | 5.11% | 488,487 |