StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
64.16
+1.19 (1.89%)
Oct 9, 2025, 4:00 PM EDT - Market closed
StepStone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 63.07 | 64.45 | 61.72 | 64.16 | 64.16 | 1.89% | 526,186 |
| 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 |
| Aug 21, 2025 | 58.12 | 58.87 | 57.75 | 58.71 | 58.45 | 0.24% | 389,783 |
| Aug 20, 2025 | 58.37 | 59.43 | 57.44 | 58.57 | 58.31 | 0.38% | 971,469 |
| Aug 19, 2025 | 59.67 | 60.58 | 58.19 | 58.35 | 58.09 | -2.06% | 911,114 |
| Aug 18, 2025 | 61.21 | 61.59 | 59.32 | 59.58 | 59.31 | -3.06% | 601,136 |
| Aug 15, 2025 | 62.50 | 62.50 | 60.45 | 61.46 | 61.18 | -1.24% | 770,968 |
| Aug 14, 2025 | 61.77 | 62.51 | 60.95 | 62.23 | 61.95 | -0.24% | 883,681 |
| Aug 13, 2025 | 61.69 | 62.63 | 60.95 | 62.38 | 62.10 | 1.78% | 961,440 |
| Aug 12, 2025 | 58.93 | 61.30 | 58.89 | 61.29 | 61.02 | 4.72% | 536,949 |
| Aug 11, 2025 | 59.00 | 59.63 | 57.92 | 58.53 | 58.27 | 0.10% | 854,029 |
| Aug 8, 2025 | 54.11 | 59.83 | 54.06 | 58.47 | 58.21 | 1.78% | 930,071 |
| Aug 7, 2025 | 58.99 | 59.27 | 56.47 | 57.45 | 57.19 | -1.56% | 719,555 |
| Aug 6, 2025 | 58.76 | 58.88 | 57.84 | 58.36 | 58.10 | -0.12% | 515,489 |
| Aug 5, 2025 | 58.48 | 58.85 | 57.01 | 58.43 | 58.17 | 0.60% | 523,700 |
| Aug 4, 2025 | 57.28 | 58.53 | 56.81 | 58.08 | 57.82 | 2.25% | 458,703 |
| Aug 1, 2025 | 57.48 | 57.48 | 55.84 | 56.80 | 56.55 | -4.31% | 642,516 |
| Jul 31, 2025 | 60.11 | 60.75 | 57.11 | 59.36 | 59.09 | -2.19% | 468,152 |