StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	70.60	71.27	68.96	69.81	69.81	-1.24%	614,320
Jan 30, 2026	70.71	72.19	70.34	70.69	70.69	-0.91%	616,577
Jan 29, 2026	73.82	73.82	71.08	71.34	71.34	-2.53%	535,804
Jan 28, 2026	73.78	74.65	72.97	73.19	73.19	-0.10%	474,113
Jan 27, 2026	73.86	74.59	72.93	73.26	73.26	0.15%	463,151
Jan 26, 2026	73.01	74.18	71.44	73.15	73.15	0.11%	558,932
Jan 23, 2026	75.87	75.87	72.60	73.07	73.07	-3.08%	575,492
Jan 22, 2026	76.12	76.43	75.06	75.39	75.39	0.44%	418,567
Jan 21, 2026	75.20	76.30	74.32	75.06	75.06	1.42%	475,363
Jan 20, 2026	75.09	76.79	73.71	74.01	74.01	-2.96%	511,401
Jan 16, 2026	75.76	77.80	74.61	76.27	76.27	0.62%	732,591
Jan 15, 2026	74.26	76.50	73.83	75.80	75.80	3.13%	738,224
Jan 14, 2026	72.47	73.81	71.11	73.50	73.50	1.39%	700,507
Jan 13, 2026	73.12	73.24	71.22	72.49	72.49	-1.06%	928,001
Jan 12, 2026	71.28	74.44	71.18	73.27	73.27	1.59%	799,733
Jan 9, 2026	71.61	73.23	71.00	72.12	72.12	1.49%	1,092,308
Jan 8, 2026	68.54	71.14	68.53	71.06	71.06	3.00%	843,505
Jan 7, 2026	70.55	70.55	68.29	68.99	68.99	-2.28%	450,459
Jan 6, 2026	68.95	70.86	68.61	70.60	70.60	2.60%	902,634
Jan 5, 2026	66.75	69.94	66.75	68.81	68.81	3.30%	788,033
Jan 2, 2026	64.03	66.76	63.72	66.61	66.61	3.80%	589,342
Dec 31, 2025	64.91	64.91	63.96	64.17	64.17	-0.65%	358,362
Dec 30, 2025	65.28	65.63	64.42	64.59	64.59	-1.19%	345,160
Dec 29, 2025	66.18	66.18	64.92	65.37	65.37	-1.31%	498,550
Dec 26, 2025	66.00	66.47	65.53	66.24	66.24	0.44%	369,251
Dec 24, 2025	66.57	66.76	65.78	65.95	65.95	-0.80%	311,202
Dec 23, 2025	66.10	66.74	65.49	66.48	66.48	0.57%	541,013
Dec 22, 2025	63.77	66.32	63.77	66.10	66.10	3.96%	465,356
Dec 19, 2025	62.96	64.09	62.74	63.58	63.58	0.86%	1,680,323
Dec 18, 2025	63.05	64.13	62.83	63.04	63.04	0.77%	663,443
Dec 17, 2025	63.52	64.88	62.12	62.56	62.56	-1.51%	705,131
Dec 16, 2025	63.79	64.39	63.01	63.52	63.52	0.13%	659,368
Dec 15, 2025	64.44	64.61	63.09	63.44	63.44	-1.50%	705,961
Dec 12, 2025	65.72	66.49	64.01	64.40	64.40	-1.93%	630,027
Dec 11, 2025	66.23	67.07	65.54	65.67	65.67	-0.50%	632,326
Dec 10, 2025	64.94	67.05	63.40	66.00	66.00	2.17%	1,148,775
Dec 9, 2025	62.51	64.98	57.13	64.60	64.60	3.61%	1,123,806
Dec 8, 2025	62.91	63.01	61.65	62.35	62.35	-0.80%	606,823
Dec 5, 2025	62.68	63.92	62.43	62.85	62.85	0.71%	592,785
Dec 4, 2025	62.71	63.46	61.96	62.41	62.41	-0.19%	656,017
Dec 3, 2025	61.31	63.07	61.22	62.53	62.53	1.99%	1,157,142
Dec 2, 2025	62.18	62.36	60.77	61.31	61.31	-0.70%	507,142
Dec 1, 2025	62.25	63.02	61.24	61.74	61.74	-2.25%	687,795
Nov 28, 2025	62.44	63.53	62.44	63.16	63.16	0.86%	295,379
Nov 26, 2025	62.75	64.15	62.49	62.62	62.34	0.06%	820,110
Nov 25, 2025	61.43	63.01	61.23	62.58	62.30	1.81%	590,784
Nov 24, 2025	60.54	61.65	59.78	61.47	61.20	1.55%	434,001
Nov 21, 2025	59.63	61.27	58.97	60.53	60.26	1.95%	700,650
Nov 20, 2025	62.21	64.33	59.34	59.37	59.10	-2.78%	480,554
Nov 19, 2025	60.24	61.25	60.00	61.07	60.80	1.55%	381,487