StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	52.89	54.39	52.77	53.58	53.58	1.73%	443,146
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
May 20, 2025	58.96	59.68	57.96	58.43	57.74	-1.67%	426,215
May 19, 2025	57.89	59.54	57.84	59.42	58.72	-0.22%	314,594
May 16, 2025	58.53	59.78	58.53	59.55	58.85	1.36%	483,544
May 15, 2025	59.47	59.47	58.13	58.75	58.06	-1.36%	418,588
May 14, 2025	59.46	60.07	59.12	59.56	58.86	0.52%	527,220
May 13, 2025	58.59	59.82	58.13	59.25	58.55	1.39%	359,530
May 12, 2025	58.07	59.20	57.65	58.44	57.75	6.68%	718,704
May 9, 2025	55.66	55.75	54.62	54.78	54.14	-1.01%	382,392
May 8, 2025	54.95	55.99	54.25	55.34	54.69	3.30%	332,651
May 7, 2025	53.18	53.86	52.97	53.57	52.94	1.09%	286,611
May 6, 2025	52.68	53.64	52.62	52.99	52.37	-1.14%	320,643
May 5, 2025	53.87	54.91	53.48	53.60	52.97	-1.83%	476,301
May 2, 2025	52.50	55.02	52.00	54.60	53.96	5.94%	814,555
May 1, 2025	50.20	52.57	50.09	51.54	50.94	3.06%	558,923
Apr 30, 2025	48.76	50.16	47.83	50.01	49.42	-0.42%	562,324
Apr 29, 2025	50.16	50.63	49.18	50.22	49.63	-0.02%	408,199
Apr 28, 2025	50.86	51.65	49.53	50.23	49.64	-0.59%	544,093
Apr 25, 2025	49.94	50.95	49.81	50.53	49.94	0.50%	575,254
Apr 24, 2025	48.49	51.04	47.87	50.28	49.69	4.16%	677,388
Apr 23, 2025	49.04	50.61	48.16	48.27	47.70	4.14%	550,800
Apr 22, 2025	46.08	47.16	45.87	46.35	45.81	2.95%	530,247
Apr 21, 2025	46.32	46.39	43.84	45.02	44.49	-4.33%	592,451
Apr 17, 2025	46.97	47.85	46.61	47.06	46.51	0.62%	366,056
Apr 16, 2025	47.50	47.50	46.11	46.77	46.22	-2.18%	577,495
Apr 15, 2025	47.56	48.66	47.38	47.81	47.25	1.34%	335,480
Apr 14, 2025	47.33	47.95	46.39	47.18	46.63	1.81%	610,812
Apr 11, 2025	45.12	46.79	44.27	46.34	45.80	1.47%	478,627
Apr 10, 2025	46.01	47.44	43.59	45.67	45.13	-6.30%	811,887
Apr 9, 2025	42.01	49.48	41.12	48.74	48.17	14.79%	1,782,991
Apr 8, 2025	46.39	46.39	41.58	42.46	41.96	-2.57%	1,055,067