StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	57.48	57.48	55.84	56.80	56.80	-4.31%	642,516
Jul 31, 2025	60.11	60.75	57.11	59.36	59.36	-2.19%	468,152
Jul 30, 2025	60.83	61.64	59.97	60.69	60.69	0.05%	750,275
Jul 29, 2025	61.47	61.47	60.00	60.66	60.66	0.23%	338,170
Jul 28, 2025	61.98	62.31	60.52	60.52	60.52	-2.20%	752,956
Jul 25, 2025	61.55	61.90	60.79	61.88	61.88	1.26%	302,172
Jul 24, 2025	61.27	61.81	61.00	61.11	61.11	-0.39%	299,060
Jul 23, 2025	61.55	62.00	60.55	61.35	61.35	0.66%	506,622
Jul 22, 2025	61.22	61.56	60.63	60.95	60.95	-0.51%	489,990
Jul 21, 2025	62.81	62.86	61.22	61.26	61.26	-2.47%	399,858
Jul 18, 2025	63.40	64.04	61.92	62.81	62.81	-0.68%	601,429
Jul 17, 2025	59.57	63.77	59.50	63.24	63.24	6.04%	1,443,756
Jul 16, 2025	59.35	60.14	58.33	59.64	59.64	1.34%	589,113
Jul 15, 2025	59.96	60.00	58.71	58.85	58.85	-1.87%	560,365
Jul 14, 2025	59.64	60.21	59.23	59.97	59.97	0.33%	338,867
Jul 11, 2025	59.58	60.15	59.55	59.77	59.77	-0.71%	400,660
Jul 10, 2025	59.42	60.77	59.19	60.20	60.20	1.10%	524,752
Jul 9, 2025	58.70	59.59	57.88	59.54	59.54	2.34%	570,845
Jul 8, 2025	57.36	58.74	57.03	58.18	58.18	1.93%	557,324
Jul 7, 2025	56.61	57.49	56.50	57.08	57.08	0.12%	801,065
Jul 3, 2025	56.86	57.49	56.32	57.01	57.01	0.71%	299,850
Jul 2, 2025	55.51	56.73	55.25	56.61	56.61	2.06%	448,884
Jul 1, 2025	55.00	56.25	54.54	55.47	55.47	-0.05%	390,075
Jun 30, 2025	56.25	56.76	55.00	55.50	55.50	-1.18%	683,164
Jun 27, 2025	56.24	57.18	55.83	56.16	56.16	0.21%	919,545
Jun 26, 2025	54.71	56.18	54.71	56.04	56.04	2.11%	518,885
Jun 25, 2025	55.70	55.95	54.61	54.88	54.88	-0.83%	413,301
Jun 24, 2025	54.08	55.46	53.93	55.34	55.34	4.02%	380,291
Jun 23, 2025	52.75	53.26	51.55	53.20	53.20	0.30%	374,872
Jun 20, 2025	53.92	54.21	52.88	53.04	53.04	-1.01%	629,377
Jun 18, 2025	52.89	54.39	52.77	53.58	53.58	1.73%	477,629
Jun 17, 2025	52.64	53.24	51.80	52.67	52.67	-1.97%	702,120
Jun 16, 2025	54.35	55.27	53.69	53.73	53.73	-0.24%	667,348
Jun 13, 2025	55.15	56.96	53.45	53.86	53.86	-4.47%	607,967
Jun 12, 2025	56.92	56.99	56.33	56.38	55.72	-1.45%	541,228
Jun 11, 2025	57.80	58.22	57.00	57.21	56.54	-0.40%	592,987
Jun 10, 2025	57.86	58.30	56.44	57.44	56.77	-1.03%	584,288
Jun 9, 2025	58.23	58.53	57.50	58.04	57.36	-0.03%	566,628
Jun 6, 2025	57.53	58.07	56.92	58.06	57.38	2.24%	752,481
Jun 5, 2025	56.50	57.24	55.85	56.79	56.12	0.41%	474,674
Jun 4, 2025	57.67	57.67	56.41	56.56	55.90	-0.98%	715,303
Jun 3, 2025	58.74	58.74	56.44	57.12	56.45	-1.60%	820,617
Jun 2, 2025	57.99	58.24	56.28	58.05	57.37	0.35%	566,608
May 30, 2025	58.81	58.81	57.18	57.85	57.17	-2.15%	776,858
May 29, 2025	60.36	61.18	59.07	59.12	58.43	-1.89%	823,005
May 28, 2025	60.90	62.03	59.41	60.26	59.55	1.62%	2,013,386
May 27, 2025	59.02	59.37	57.77	59.30	58.60	0.99%	1,145,875
May 23, 2025	60.40	60.55	57.65	58.72	58.03	3.54%	1,660,450
May 22, 2025	56.46	57.08	55.93	56.71	56.04	0.84%	735,897
May 21, 2025	57.69	57.98	56.03	56.24	55.58	-3.75%	545,617