StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
61.46
-0.25 (-0.41%)
At close: Aug 25, 2025, 4:00 PM
61.46
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT

StepStone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202561.6061.9160.9561.4661.46-0.41%433,390
Aug 22, 202559.3761.7758.8961.7161.715.11%488,487
Aug 21, 202558.1258.8757.7558.7158.710.24%389,783
Aug 20, 202558.3759.4357.4458.5758.570.38%971,469
Aug 19, 202559.6760.5858.1958.3558.35-2.06%911,114
Aug 18, 202561.2161.5959.3259.5859.58-3.06%601,136
Aug 15, 202562.5062.5060.4561.4661.46-1.24%770,968
Aug 14, 202561.7762.5160.9562.2362.23-0.24%883,681
Aug 13, 202561.6962.6360.9562.3862.381.78%961,440
Aug 12, 202558.9361.3058.8961.2961.294.72%536,949
Aug 11, 202559.0059.6357.9258.5358.530.10%854,029
Aug 8, 202554.1159.8354.0658.4758.471.78%930,071
Aug 7, 202558.9959.2756.4757.4557.45-1.56%719,555
Aug 6, 202558.7658.8857.8458.3658.36-0.12%515,489
Aug 5, 202558.4858.8557.0158.4358.430.60%523,700
Aug 4, 202557.2858.5356.8158.0858.082.25%458,703
Aug 1, 202557.4857.4855.8456.8056.80-4.31%642,516
Jul 31, 202560.1160.7557.1159.3659.36-2.19%468,152
Jul 30, 202560.8361.6459.9760.6960.690.05%750,275
Jul 29, 202561.4761.4760.0060.6660.660.23%338,170
Jul 28, 202561.9862.3160.5260.5260.52-2.20%752,956
Jul 25, 202561.5561.9060.7961.8861.881.26%302,172
Jul 24, 202561.2761.8161.0061.1161.11-0.39%299,060
Jul 23, 202561.5562.0060.5561.3561.350.66%506,622
Jul 22, 202561.2261.5660.6360.9560.95-0.51%489,990
Jul 21, 202562.8162.8661.2261.2661.26-2.47%399,858
Jul 18, 202563.4064.0461.9262.8162.81-0.68%601,429
Jul 17, 202559.5763.7759.5063.2463.246.04%1,443,756
Jul 16, 202559.3560.1458.3359.6459.641.34%589,113
Jul 15, 202559.9660.0058.7158.8558.85-1.87%560,365
Jul 14, 202559.6460.2159.2359.9759.970.33%338,867
Jul 11, 202559.5860.1559.5559.7759.77-0.71%400,660
Jul 10, 202559.4260.7759.1960.2060.201.10%524,752
Jul 9, 202558.7059.5957.8859.5459.542.34%570,845
Jul 8, 202557.3658.7457.0358.1858.181.93%557,324
Jul 7, 202556.6157.4956.5057.0857.080.12%801,065
Jul 3, 202556.8657.4956.3257.0157.010.71%299,850
Jul 2, 202555.5156.7355.2556.6156.612.06%448,884
Jul 1, 202555.0056.2554.5455.4755.47-0.05%390,075
Jun 30, 202556.2556.7655.0055.5055.50-1.18%683,164
Jun 27, 202556.2457.1855.8356.1656.160.21%919,545
Jun 26, 202554.7156.1854.7156.0456.042.11%518,885
Jun 25, 202555.7055.9554.6154.8854.88-0.83%413,301
Jun 24, 202554.0855.4653.9355.3455.344.02%380,291
Jun 23, 202552.7553.2651.5553.2053.200.30%374,872
Jun 20, 202553.9254.2152.8853.0453.04-1.01%629,377
Jun 18, 202552.8954.3952.7753.5853.581.73%477,629
Jun 17, 202552.6453.2451.8052.6752.67-1.97%702,120
Jun 16, 202554.3555.2753.6953.7353.73-0.24%667,348
Jun 13, 202555.1556.9653.4553.8653.86-4.47%607,967