StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	46.20	46.75	45.14	45.91	45.91	-1.10%	825,475
Apr 9, 2026	48.31	48.91	46.08	46.42	46.42	-4.37%	1,780,260
Apr 8, 2026	50.24	51.45	48.40	48.54	48.54	2.88%	806,633
Apr 7, 2026	46.69	47.77	46.00	47.18	47.18	0.60%	831,635
Apr 6, 2026	46.81	47.36	46.20	46.90	46.90	-0.32%	544,759
Apr 2, 2026	45.69	48.04	44.99	47.05	47.05	0.13%	819,972
Apr 1, 2026	48.85	48.88	46.72	46.99	46.99	-1.53%	968,569
Mar 31, 2026	47.50	48.84	46.75	47.72	47.72	2.60%	1,282,752
Mar 30, 2026	46.08	47.49	45.26	46.51	46.51	2.24%	1,095,486
Mar 27, 2026	45.98	45.98	44.48	45.49	45.49	-2.90%	1,842,283
Mar 26, 2026	47.60	48.26	46.21	46.85	46.85	-1.97%	876,213
Mar 25, 2026	47.26	49.03	46.20	47.79	47.79	0.95%	657,273
Mar 24, 2026	46.82	47.43	45.54	47.34	47.34	-0.63%	792,590
Mar 23, 2026	48.09	48.51	46.32	47.64	47.64	1.95%	818,316
Mar 20, 2026	47.36	47.37	45.92	46.73	46.73	-0.87%	1,606,638
Mar 19, 2026	46.01	47.62	46.01	47.14	47.14	0.83%	835,711
Mar 18, 2026	45.95	47.40	45.94	46.75	46.75	0.34%	1,056,218
Mar 17, 2026	45.74	46.98	45.70	46.59	46.59	3.76%	865,374
Mar 16, 2026	45.23	45.86	44.86	44.90	44.90	-0.42%	757,330
Mar 13, 2026	43.66	46.07	43.48	45.09	45.09	4.06%	910,366
Mar 12, 2026	43.87	45.42	43.20	43.33	43.33	-4.69%	1,426,013
Mar 11, 2026	46.37	47.60	44.62	45.46	45.46	-1.96%	2,019,212
Mar 10, 2026	47.03	47.27	44.85	46.37	46.37	2.48%	1,292,154
Mar 9, 2026	44.51	45.72	43.10	45.25	45.25	-0.90%	1,528,519
Mar 6, 2026	46.04	46.11	44.49	45.66	45.66	-4.12%	915,709
Mar 5, 2026	46.26	47.83	46.26	47.62	47.62	1.41%	1,191,230
Mar 4, 2026	45.06	47.57	45.06	46.96	46.96	4.94%	1,759,184
Mar 3, 2026	42.74	45.15	40.58	44.75	44.75	0.90%	1,831,964
Mar 2, 2026	42.47	45.04	42.25	44.35	44.35	2.80%	2,531,438
Feb 27, 2026	45.37	46.02	42.47	43.14	43.14	-8.17%	3,067,264
Feb 26, 2026	48.02	48.84	46.38	46.98	46.70	0.92%	2,078,986
Feb 25, 2026	45.87	46.96	44.68	46.55	46.27	1.75%	1,729,080
Feb 24, 2026	43.94	46.71	43.74	45.75	45.48	4.12%	3,303,976
Feb 23, 2026	49.01	49.42	43.64	43.94	43.68	-12.24%	4,693,395
Feb 20, 2026	53.24	53.24	49.50	50.07	49.77	-6.93%	2,458,707
Feb 19, 2026	55.94	56.19	51.51	53.80	53.48	-5.38%	2,077,117
Feb 18, 2026	55.79	57.78	55.51	56.86	56.52	2.38%	769,524
Feb 17, 2026	56.76	56.99	55.30	55.54	55.21	-2.15%	1,149,503
Feb 13, 2026	56.59	58.01	55.49	56.76	56.42	0.34%	968,214
Feb 12, 2026	59.49	59.75	55.34	56.57	56.23	-4.60%	3,368,639
Feb 11, 2026	62.55	63.37	58.24	59.30	58.95	-4.55%	1,018,950
Feb 10, 2026	62.39	63.85	61.40	62.13	61.76	-0.67%	1,061,764
Feb 9, 2026	62.06	64.01	61.50	62.55	62.18	0.19%	1,275,064
Feb 6, 2026	61.50	62.95	58.27	62.43	62.06	5.51%	1,969,965
Feb 5, 2026	63.46	63.86	58.63	59.17	58.82	-7.50%	1,493,582
Feb 4, 2026	62.96	65.23	60.08	63.97	63.59	1.49%	1,662,456
Feb 3, 2026	69.81	71.97	61.47	63.03	62.65	-9.71%	2,051,588
Feb 2, 2026	70.60	71.27	68.96	69.81	69.39	-1.24%	614,463
Jan 30, 2026	70.71	72.19	70.34	70.69	70.27	-0.91%	616,582
Jan 29, 2026	73.82	73.82	71.08	71.34	70.91	-2.53%	535,804