StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.36	58.62	57.13	58.12	58.12	-0.36%	1,534,698
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%	850,600
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%	641,100
Dec 12, 2024	62.06	62.85	61.25	62.01	62.01	0.08%	608,900
Dec 11, 2024	60.96	62.46	59.94	61.96	61.96	3.09%	848,300
Dec 10, 2024	59.71	60.46	58.80	60.10	60.10	0.47%	993,200
Dec 9, 2024	60.21	60.74	58.68	59.82	59.82	-0.65%	1,638,900
Dec 6, 2024	62.58	62.58	60.03	60.21	60.21	-3.26%	1,118,300
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%	695,300
Dec 3, 2024	64.80	64.85	62.71	62.85	62.85	-3.01%	622,800
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%	574,800
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%	361,600
Nov 19, 2024	63.95	65.75	63.95	65.30	65.06	0.83%	437,500
Nov 18, 2024	65.25	65.78	64.49	64.76	64.52	-0.37%	377,200
Nov 15, 2024	65.69	66.07	64.50	65.00	64.76	-0.55%	691,000
Nov 14, 2024	64.68	65.61	63.71	65.36	65.12	1.93%	595,500
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%	1,420,500
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%	895,700
Nov 7, 2024	65.82	66.44	64.76	64.85	64.61	-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	59.01	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%	366,200
Oct 29, 2024	61.07	61.96	61.03	61.95	61.72	0.60%	240,800
Oct 28, 2024	61.30	61.79	61.08	61.58	61.36	1.22%	279,300
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	61.69	2.72%	404,000
Oct 23, 2024	60.50	61.25	59.70	60.28	60.06	-0.56%	415,800
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%	308,000
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%	588,100
Oct 1, 2024	57.09	58.17	56.48	58.08	57.87	2.20%	820,900
Sep 30, 2024	56.83	57.92	56.52	56.83	56.62	-0.79%	563,300
Sep 27, 2024	57.11	57.98	56.55	57.28	57.07	1.36%	1,122,600
Sep 26, 2024	57.15	57.72	56.51	56.51	56.30	-0.32%	361,000
Sep 25, 2024	57.72	57.96	56.64	56.69	56.48	-2.12%	422,057
Sep 24, 2024	56.57	58.09	55.86	57.92	57.71	2.50%	403,647
Sep 23, 2024	56.27	57.26	56.15	56.51	56.30	0.53%	451,300
Sep 20, 2024	56.07	56.58	55.33	56.21	56.01	0.25%	3,055,600
Sep 19, 2024	56.93	57.19	55.67	56.07	55.87	0.79%	536,600
Sep 18, 2024	54.79	57.31	54.79	55.63	55.43	1.81%	729,166
Sep 17, 2024	53.67	54.71	53.45	54.64	54.44	2.82%	572,257
Sep 16, 2024	51.90	53.41	51.68	53.14	52.95	2.55%	798,641
Sep 13, 2024	52.54	52.59	51.73	51.82	51.63	-0.10%	829,245
Sep 12, 2024	51.56	51.92	50.37	51.87	51.68	0.88%	641,600
Sep 11, 2024	50.72	51.52	49.41	51.42	51.23	0.96%	819,100
Sep 10, 2024	50.24	51.09	48.91	50.93	50.74	-4.00%	3,154,644
Sep 9, 2024	52.98	53.80	52.97	53.05	52.86	1.09%	441,913
Sep 6, 2024	53.78	54.35	51.96	52.48	52.29	-2.31%	528,100
Sep 5, 2024	54.34	54.79	53.60	53.72	53.52	-0.61%	306,200
Sep 4, 2024	53.79	54.75	52.97	54.05	53.85	0.48%	520,100
Sep 3, 2024	54.00	54.57	53.17	53.79	53.59	-1.66%	486,700
Aug 30, 2024	54.10	54.83	53.95	54.70	54.50	1.28%	403,600
Aug 29, 2024	53.93	54.75	53.62	54.01	53.57	1.10%	284,200
Aug 28, 2024	53.93	54.41	52.49	53.42	52.99	-1.38%	357,300
Aug 27, 2024	54.29	54.87	54.06	54.17	53.73	-0.75%	356,900
Aug 26, 2024	54.36	56.18	54.30	54.58	54.14	1.68%	527,821
Aug 23, 2024	53.14	54.26	52.64	53.68	53.25	2.13%	510,400
Aug 22, 2024	53.28	53.37	52.35	52.56	52.14	-1.04%	399,535
Aug 21, 2024	53.53	53.77	52.73	53.11	52.68	0.25%	403,700
Aug 20, 2024	53.72	53.90	52.46	52.98	52.55	-1.38%	352,000
Aug 19, 2024	53.89	54.55	53.14	53.72	53.29	0.73%	356,080
Aug 16, 2024	53.30	54.31	52.52	53.33	52.90	0.13%	789,800
Aug 15, 2024	52.76	53.71	51.83	53.26	52.83	2.86%	923,804
Aug 14, 2024	51.01	51.83	50.40	51.78	51.36	2.29%	1,063,568
Aug 13, 2024	49.14	50.96	48.92	50.62	50.21	3.77%	831,007
Aug 12, 2024	50.05	50.70	48.77	48.78	48.39	-2.36%	497,233
Aug 9, 2024	46.07	50.75	44.89	49.96	49.56	7.70%	1,210,732
Aug 8, 2024	45.69	47.67	45.14	46.39	46.02	3.04%	437,234
Aug 7, 2024	46.38	46.77	44.74	45.02	44.66	-1.23%	522,600
Aug 6, 2024	45.20	46.37	44.92	45.58	45.21	1.04%	405,300
Aug 5, 2024	44.97	45.53	43.87	45.11	44.75	-4.39%	570,300
Aug 2, 2024	47.10	47.61	45.51	47.18	46.80	-3.71%	856,839
Aug 1, 2024	50.23	50.81	48.21	49.00	48.60	-2.51%	509,600