StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	62.69	62.91	59.60	60.73	60.73	-3.71%	500,086
Feb 19, 2025	62.83	63.46	62.10	63.07	63.07	-0.54%	487,365
Feb 18, 2025	62.47	63.46	62.17	63.42	63.42	1.51%	342,110
Feb 14, 2025	61.32	62.99	60.77	62.47	62.47	2.51%	398,473
Feb 13, 2025	60.37	61.72	59.25	60.94	60.94	1.86%	485,426
Feb 12, 2025	59.34	60.70	59.06	59.83	59.83	-0.18%	591,465
Feb 11, 2025	60.79	61.16	59.39	59.94	59.94	-3.03%	565,258
Feb 10, 2025	65.07	65.19	61.74	61.81	61.81	-4.14%	588,752
Feb 7, 2025	67.60	67.60	63.51	64.48	64.48	0.81%	778,561
Feb 6, 2025	65.52	65.93	63.73	63.96	63.96	-1.33%	610,741
Feb 5, 2025	62.90	65.20	62.86	64.82	64.82	3.15%	696,479
Feb 4, 2025	63.12	63.38	61.88	62.84	62.84	-0.33%	320,936
Feb 3, 2025	61.71	63.40	61.05	63.05	63.05	-1.61%	298,540
Jan 31, 2025	64.82	65.00	63.93	64.08	64.08	-0.99%	412,851
Jan 30, 2025	64.56	65.05	64.14	64.72	64.72	1.17%	395,943
Jan 29, 2025	63.98	64.80	63.45	63.97	63.97	-0.50%	205,440
Jan 28, 2025	62.39	64.54	62.39	64.29	64.29	3.00%	391,404
Jan 27, 2025	63.64	64.11	61.31	62.42	62.42	-3.09%	518,059
Jan 24, 2025	63.56	64.65	61.70	64.41	64.41	0.31%	727,134
Jan 23, 2025	63.30	64.62	62.77	64.21	64.21	0.80%	691,401
Jan 22, 2025	63.12	63.75	62.59	63.70	63.70	0.24%	375,999
Jan 21, 2025	62.20	64.08	62.18	63.55	63.55	3.22%	416,637
Jan 17, 2025	61.78	62.20	61.02	61.57	61.57	0.80%	248,670
Jan 16, 2025	60.42	61.40	60.29	61.08	61.08	1.39%	243,053
Jan 15, 2025	60.14	61.00	59.60	60.24	60.24	2.80%	349,790
Jan 14, 2025	57.93	58.82	57.11	58.60	58.60	2.29%	323,254
Jan 13, 2025	56.75	57.61	56.34	57.29	57.29	-1.05%	492,727
Jan 10, 2025	59.56	59.67	57.44	57.90	57.90	-4.60%	392,101
Jan 8, 2025	58.40	60.78	58.40	60.69	60.69	2.90%	473,292
Jan 7, 2025	60.66	60.94	58.27	58.98	58.98	-2.77%	831,156
Jan 6, 2025	60.68	61.89	60.25	60.66	60.66	0.53%	684,261
Jan 3, 2025	59.05	60.42	58.81	60.34	60.34	2.81%	433,524
Jan 2, 2025	58.36	59.49	57.77	58.69	58.69	1.40%	458,832
Dec 31, 2024	59.06	59.37	57.82	57.88	57.88	-1.18%	369,447
Dec 30, 2024	58.99	59.25	58.25	58.57	58.57	-2.19%	280,750
Dec 27, 2024	60.34	60.58	59.23	59.88	59.88	-1.72%	276,437
Dec 26, 2024	60.00	61.05	59.81	60.93	60.93	1.11%	220,228
Dec 24, 2024	59.91	60.50	59.72	60.26	60.26	1.24%	168,574
Dec 23, 2024	59.07	60.11	58.30	59.52	59.52	2.41%	469,258
Dec 20, 2024	57.36	58.62	57.13	58.12	58.12	-0.36%	1,760,578
Dec 19, 2024	58.08	59.40	58.00	58.33	58.33	1.83%	671,638
Dec 18, 2024	62.15	62.32	56.83	57.28	57.28	-8.06%	850,589
Dec 17, 2024	63.09	63.18	61.14	62.30	62.30	-2.11%	625,315
Dec 16, 2024	62.10	64.55	62.10	63.64	63.64	2.73%	758,940
Dec 13, 2024	62.17	62.70	61.53	61.95	61.95	-0.10%	641,077
Dec 12, 2024	62.06	62.85	61.25	62.01	62.01	0.08%	608,893
Dec 11, 2024	60.96	62.46	59.94	61.96	61.96	3.09%	848,276
Dec 10, 2024	59.71	60.46	58.80	60.10	60.10	0.47%	993,199
Dec 9, 2024	60.21	60.74	58.68	59.82	59.82	-0.65%	1,638,875
Dec 6, 2024	62.58	62.58	60.03	60.21	60.21	-3.26%	1,118,255
Dec 5, 2024	62.53	62.95	61.84	62.24	62.24	-1.14%	727,030
Dec 4, 2024	63.00	63.70	62.07	62.96	62.96	0.18%	695,291
Dec 3, 2024	64.80	64.85	62.71	62.85	62.85	-3.01%	622,799
Dec 2, 2024	65.76	66.17	64.64	64.80	64.80	-1.65%	534,835
Nov 29, 2024	66.37	66.41	65.61	65.89	65.89	-0.23%	427,849
Nov 27, 2024	67.65	67.68	64.94	66.04	65.80	-1.03%	597,542
Nov 26, 2024	66.40	67.09	65.62	66.73	66.49	0.06%	320,717
Nov 25, 2024	67.82	68.36	66.13	66.69	66.45	-0.54%	574,768
Nov 22, 2024	66.10	67.16	65.73	67.05	66.81	1.58%	284,547
Nov 21, 2024	66.13	66.73	65.00	66.01	65.77	1.16%	390,034
Nov 20, 2024	65.52	66.47	64.31	65.25	65.01	-0.08%	361,583
Nov 19, 2024	63.95	65.75	63.95	65.30	65.06	0.83%	437,468
Nov 18, 2024	65.25	65.78	64.49	64.76	64.53	-0.37%	377,167
Nov 15, 2024	65.69	66.07	64.50	65.00	64.76	-0.55%	690,972
Nov 14, 2024	64.68	65.62	63.72	65.36	65.12	1.93%	595,489
Nov 13, 2024	69.09	69.09	64.00	64.12	63.89	-5.75%	742,605
Nov 12, 2024	68.85	69.54	67.75	68.03	67.78	-1.86%	1,420,496
Nov 11, 2024	69.84	70.38	67.50	69.32	69.07	1.90%	775,828
Nov 8, 2024	60.03	68.70	59.28	68.03	67.78	4.90%	895,664
Nov 7, 2024	65.82	66.44	64.76	64.85	64.62	-1.89%	723,556
Nov 6, 2024	63.12	66.15	62.75	66.10	65.86	10.57%	1,188,209
Nov 5, 2024	59.51	60.91	59.51	59.78	59.56	0.93%	447,146
Nov 4, 2024	58.60	60.32	58.27	59.23	59.02	0.39%	444,922
Nov 1, 2024	60.32	60.42	58.97	59.00	58.79	-1.88%	480,704
Oct 31, 2024	61.17	61.30	59.72	60.13	59.91	-1.92%	386,916
Oct 30, 2024	61.67	62.50	61.27	61.31	61.09	-1.03%	366,199
Oct 29, 2024	61.07	61.96	61.03	61.95	61.73	0.60%	240,765
Oct 28, 2024	61.30	61.79	61.08	61.58	61.36	1.22%	279,252
Oct 25, 2024	62.53	62.99	60.55	60.84	60.62	-1.74%	277,318
Oct 24, 2024	60.57	62.10	60.33	61.92	61.70	2.72%	403,998
Oct 23, 2024	60.50	61.25	59.70	60.28	60.06	-0.56%	415,755
Oct 22, 2024	59.40	60.64	59.28	60.62	60.40	1.41%	462,539
Oct 21, 2024	60.67	60.89	59.73	59.78	59.56	-1.81%	307,950
Oct 18, 2024	61.21	61.44	60.39	60.88	60.66	-0.16%	668,573
Oct 17, 2024	61.16	61.48	60.52	60.98	60.76	0.02%	516,340
Oct 16, 2024	60.06	61.35	59.78	60.97	60.75	3.06%	799,732
Oct 15, 2024	59.97	60.07	59.11	59.16	58.95	-1.33%	477,304
Oct 14, 2024	60.08	60.43	59.69	59.96	59.74	-0.02%	389,306
Oct 11, 2024	59.60	60.57	59.60	59.97	59.75	0.62%	469,033
Oct 10, 2024	59.66	59.97	59.32	59.60	59.38	-1.31%	354,015
Oct 9, 2024	59.95	60.93	59.75	60.39	60.17	0.80%	322,802
Oct 8, 2024	60.34	60.88	59.86	59.91	59.69	-0.55%	262,622
Oct 7, 2024	60.50	61.39	59.75	60.24	60.02	-0.73%	520,779
Oct 4, 2024	60.55	60.96	59.74	60.68	60.46	1.61%	528,220
Oct 3, 2024	58.68	60.00	58.46	59.72	59.50	1.27%	1,069,372
Oct 2, 2024	57.99	59.06	57.59	58.97	58.76	1.53%	588,050
Oct 1, 2024	57.09	58.17	56.48	58.08	57.87	2.20%	820,863
Sep 30, 2024	56.83	57.92	56.52	56.83	56.62	-0.79%	563,285
Sep 27, 2024	57.11	57.98	56.55	57.28	57.07	1.36%	1,122,556
Sep 26, 2024	57.15	57.72	56.51	56.51	56.31	-0.32%	360,955