StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
49.95
-1.85 (-3.57%)
Mar 31, 2025, 9:47 AM EDT - Market open
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.96 | 54.10 | 51.61 | 51.80 | 51.80 | -4.00% | 450,434 |
| 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 |
| Feb 12, 2025 | 59.34 | 60.70 | 59.06 | 59.83 | 59.59 | -0.18% | 591,465 |
| Feb 11, 2025 | 60.79 | 61.16 | 59.39 | 59.94 | 59.70 | -3.03% | 565,258 |
| Feb 10, 2025 | 65.07 | 65.19 | 61.74 | 61.81 | 61.56 | -4.14% | 588,752 |
| Feb 7, 2025 | 67.60 | 67.60 | 63.51 | 64.48 | 64.22 | 0.81% | 778,561 |
| Feb 6, 2025 | 65.52 | 65.93 | 63.73 | 63.96 | 63.71 | -1.33% | 610,741 |
| Feb 5, 2025 | 62.90 | 65.20 | 62.86 | 64.82 | 64.56 | 3.15% | 696,479 |
| Feb 4, 2025 | 63.12 | 63.38 | 61.88 | 62.84 | 62.59 | -0.33% | 320,936 |
| Feb 3, 2025 | 61.71 | 63.40 | 61.05 | 63.05 | 62.80 | -1.61% | 298,540 |
| Jan 31, 2025 | 64.82 | 65.00 | 63.93 | 64.08 | 63.83 | -0.99% | 412,851 |
| Jan 30, 2025 | 64.56 | 65.05 | 64.14 | 64.72 | 64.46 | 1.17% | 395,943 |
| Jan 29, 2025 | 63.98 | 64.80 | 63.45 | 63.97 | 63.72 | -0.50% | 205,440 |
| Jan 28, 2025 | 62.39 | 64.54 | 62.39 | 64.29 | 64.04 | 3.00% | 391,404 |
| Jan 27, 2025 | 63.64 | 64.11 | 61.31 | 62.42 | 62.17 | -3.09% | 518,059 |
| Jan 24, 2025 | 63.56 | 64.65 | 61.70 | 64.41 | 64.15 | 0.31% | 727,134 |
| Jan 23, 2025 | 63.30 | 64.62 | 62.77 | 64.21 | 63.96 | 0.80% | 691,401 |
| Jan 22, 2025 | 63.12 | 63.75 | 62.59 | 63.70 | 63.45 | 0.24% | 375,999 |
| Jan 21, 2025 | 62.20 | 64.08 | 62.18 | 63.55 | 63.30 | 3.22% | 416,637 |
| Jan 17, 2025 | 61.78 | 62.20 | 61.02 | 61.57 | 61.33 | 0.80% | 248,670 |
| Jan 16, 2025 | 60.42 | 61.40 | 60.29 | 61.08 | 60.84 | 1.39% | 243,053 |