StepStone Group Inc. (STEP)
NASDAQ: STEP · Real-Time Price · USD
59.23
+0.23 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed

StepStone Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202458.6060.3258.2759.2359.230.39%444,922
Nov 1, 202460.3260.4258.9759.0059.00-1.88%480,704
Oct 31, 202461.1761.3059.7260.1360.13-1.92%386,916
Oct 30, 202461.6762.5061.2761.3161.31-1.03%366,199
Oct 29, 202461.0761.9661.0361.9561.950.60%240,765
Oct 28, 202461.3061.7961.0861.5861.581.22%279,252
Oct 25, 202462.5362.9960.5560.8460.84-1.74%277,318
Oct 24, 202460.5762.1060.3361.9261.922.72%403,998
Oct 23, 202460.5061.2559.7060.2860.28-0.56%415,755
Oct 22, 202459.4060.6459.2860.6260.621.41%462,539
Oct 21, 202460.6760.8959.7359.7859.78-1.81%307,950
Oct 18, 202461.2161.4460.3960.8860.88-0.16%668,573
Oct 17, 202461.1661.4860.5260.9860.980.02%516,340
Oct 16, 202460.0661.3559.7860.9760.973.06%799,732
Oct 15, 202459.9760.0759.1159.1659.16-1.33%477,304
Oct 14, 202460.0860.4359.6959.9659.96-0.02%389,306
Oct 11, 202459.6060.5759.6059.9759.970.62%469,033
Oct 10, 202459.6659.9759.3259.6059.60-1.31%354,015
Oct 9, 202459.9560.9359.7560.3960.390.80%322,802
Oct 8, 202460.3460.8859.8659.9159.91-0.55%262,622
Oct 7, 202460.5061.3959.7560.2460.24-0.73%520,779
Oct 4, 202460.5560.9659.7460.6860.681.61%528,220
Oct 3, 202458.6860.0058.4659.7259.721.27%1,069,372
Oct 2, 202457.9959.0657.5958.9758.971.53%588,050
Oct 1, 202457.0958.1756.4858.0858.082.20%820,863
Sep 30, 202456.8357.9256.5256.8356.83-0.79%563,285
Sep 27, 202457.1157.9856.5557.2857.281.36%1,122,556
Sep 26, 202457.1557.7256.5156.5156.51-0.32%360,955
Sep 25, 202457.7257.9656.6456.6956.69-2.12%422,057
Sep 24, 202456.5758.0955.8657.9257.922.50%403,647
Sep 23, 202456.2757.2656.1556.5156.510.53%451,253
Sep 20, 202456.0756.5855.3356.2156.210.25%3,055,582
Sep 19, 202456.9357.1955.6756.0756.070.79%536,585
Sep 18, 202454.7957.3154.7955.6355.631.81%729,166
Sep 17, 202453.6754.7153.4554.6454.642.82%572,257
Sep 16, 202451.9053.4151.6853.1453.142.55%798,641
Sep 13, 202452.5452.5951.7351.8251.82-0.10%829,245
Sep 12, 202451.5651.9250.3751.8751.870.88%641,595
Sep 11, 202450.7251.5249.4151.4251.420.96%819,079
Sep 10, 202450.2451.0948.9150.9350.93-4.00%3,154,644
Sep 9, 202452.9853.8052.9753.0553.051.09%441,913
Sep 6, 202453.7854.3551.9652.4852.48-2.31%528,066
Sep 5, 202454.3454.7953.6053.7253.72-0.61%306,194
Sep 4, 202453.7954.7552.9754.0554.050.48%520,001
Sep 3, 202454.0054.5753.1753.7953.79-1.66%486,685
Aug 30, 202454.1054.8353.9554.7054.701.28%403,563
Aug 29, 202453.9354.7553.6254.0153.771.10%284,167
Aug 28, 202453.9354.4152.4953.4253.19-1.38%357,288
Aug 27, 202454.2954.8754.0654.1753.93-0.75%356,863
Aug 26, 202454.3656.1854.3054.5854.341.68%527,821
Aug 23, 202453.1454.2652.6453.6853.452.13%510,361
Aug 22, 202453.2853.3752.3552.5652.33-1.04%399,535
Aug 21, 202453.5353.7752.7353.1152.880.25%403,677
Aug 20, 202453.7253.9052.4652.9852.75-1.38%351,992
Aug 19, 202453.8954.5553.1453.7253.490.73%356,080
Aug 16, 202453.3054.3152.5253.3353.100.13%789,751
Aug 15, 202452.7653.7151.8353.2653.032.86%923,804
Aug 14, 202451.0151.8350.4051.7851.552.29%1,063,568
Aug 13, 202449.1450.9648.9350.6250.403.77%831,007
Aug 12, 202450.0550.7048.7748.7848.57-2.36%497,233
Aug 9, 202446.0750.7544.8949.9649.747.70%1,210,732
Aug 8, 202445.6947.6745.1446.3946.193.04%437,234
Aug 7, 202446.3846.7744.7445.0244.82-1.23%522,552
Aug 6, 202445.2046.3744.9245.5845.381.04%405,285
Aug 5, 202444.9745.5343.8745.1144.91-4.39%570,278
Aug 2, 202447.1047.6145.5147.1846.97-3.71%856,839
Aug 1, 202450.2350.8148.2149.0048.79-2.51%509,589
Jul 31, 202450.3351.0749.7850.2650.040.64%653,271
Jul 30, 202450.5351.0649.1649.9449.72-0.24%688,316
Jul 29, 202449.4550.0949.1250.0649.841.15%385,872
Jul 26, 202449.0850.0048.7849.4949.272.27%386,942
Jul 25, 202448.0049.2247.5648.3948.181.34%722,169
Jul 24, 202448.8349.1947.5047.7547.54-2.97%476,942
Jul 23, 202449.0750.1047.8549.2149.00-0.02%497,364
Jul 22, 202449.1049.6848.2149.2249.011.40%506,699
Jul 19, 202448.9049.0247.7548.5448.33-0.41%661,889
Jul 18, 202449.0750.2748.6948.7448.53-0.61%822,715
Jul 17, 202447.9249.2147.8749.0448.831.68%1,386,616
Jul 16, 202447.5048.4847.2848.2348.022.64%819,060
Jul 15, 202447.0047.2846.6346.9946.791.03%584,914
Jul 12, 202446.8246.8245.8346.5146.31-0.13%564,230
Jul 11, 202446.8347.5046.4646.5746.371.73%1,044,926
Jul 10, 202445.0045.8144.5245.7845.582.44%368,037
Jul 9, 202444.3945.0244.0444.6944.500.45%442,770
Jul 8, 202445.5345.5544.4144.4944.30-2.09%448,928
Jul 5, 202446.1246.2145.0545.4445.24-1.82%602,484
Jul 3, 202446.0946.8746.0346.2846.080.48%347,503
Jul 2, 202445.7746.4845.4346.0645.860.72%365,175
Jul 1, 202446.0946.4645.1745.7345.53-0.35%634,906
Jun 28, 202446.1246.7645.4845.8945.690.48%673,581
Jun 27, 202445.5245.9144.8945.6745.470.55%529,353
Jun 26, 202445.1345.7545.0045.4245.220.33%834,044
Jun 25, 202444.1845.3044.0645.2745.072.10%711,134
Jun 24, 202443.2544.9543.2544.3444.151.81%3,358,098
Jun 21, 202443.1043.8842.5343.5543.360.97%10,503,623
Jun 20, 202443.1043.4342.7043.1342.940.09%991,517
Jun 18, 202442.9443.7742.7143.0942.900.05%713,962
Jun 17, 202442.5643.3041.6643.0742.881.10%853,494
Jun 14, 202442.6343.2642.3642.6042.41-1.91%494,702
Jun 13, 202444.9445.3143.1143.4342.88-3.89%569,369