StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.52	66.47	64.31	65.25	65.25	-0.08%	361,583
Nov 19, 2024	63.95	65.75	63.95	65.30	65.30	0.83%	437,468
Nov 18, 2024	65.25	65.78	64.49	64.76	64.76	-0.37%	377,167
Nov 15, 2024	65.69	66.07	64.50	65.00	65.00	-0.55%	690,972
Nov 14, 2024	64.68	65.62	63.72	65.36	65.36	1.93%	595,489
Nov 13, 2024	69.09	69.09	64.00	64.12	64.12	-5.75%	742,605
Nov 12, 2024	68.85	69.54	67.75	68.03	68.03	-1.86%	1,420,496
Nov 11, 2024	69.84	70.38	67.50	69.32	69.32	1.90%	775,828
Nov 8, 2024	60.03	68.70	59.28	68.03	68.03	4.90%	895,664
Nov 7, 2024	65.82	66.44	64.76	64.85	64.85	-1.89%	723,556
Nov 6, 2024	63.12	66.15	62.75	66.10	66.10	10.57%	1,188,209
Nov 5, 2024	59.51	60.91	59.51	59.78	59.78	0.93%	447,146
Nov 4, 2024	58.60	60.32	58.27	59.23	59.23	0.39%	444,922
Nov 1, 2024	60.32	60.42	58.97	59.00	59.00	-1.88%	480,704
Oct 31, 2024	61.17	61.30	59.72	60.13	60.13	-1.92%	386,916
Oct 30, 2024	61.67	62.50	61.27	61.31	61.31	-1.03%	366,199
Oct 29, 2024	61.07	61.96	61.03	61.95	61.95	0.60%	240,765
Oct 28, 2024	61.30	61.79	61.08	61.58	61.58	1.22%	279,252
Oct 25, 2024	62.53	62.99	60.55	60.84	60.84	-1.74%	277,318
Oct 24, 2024	60.57	62.10	60.33	61.92	61.92	2.72%	403,998
Oct 23, 2024	60.50	61.25	59.70	60.28	60.28	-0.56%	415,755
Oct 22, 2024	59.40	60.64	59.28	60.62	60.62	1.41%	462,539
Oct 21, 2024	60.67	60.89	59.73	59.78	59.78	-1.81%	307,950
Oct 18, 2024	61.21	61.44	60.39	60.88	60.88	-0.16%	668,573
Oct 17, 2024	61.16	61.48	60.52	60.98	60.98	0.02%	516,340
Oct 16, 2024	60.06	61.35	59.78	60.97	60.97	3.06%	799,732
Oct 15, 2024	59.97	60.07	59.11	59.16	59.16	-1.33%	477,304
Oct 14, 2024	60.08	60.43	59.69	59.96	59.96	-0.02%	389,306
Oct 11, 2024	59.60	60.57	59.60	59.97	59.97	0.62%	469,033
Oct 10, 2024	59.66	59.97	59.32	59.60	59.60	-1.31%	354,015
Oct 9, 2024	59.95	60.93	59.75	60.39	60.39	0.80%	322,802
Oct 8, 2024	60.34	60.88	59.86	59.91	59.91	-0.55%	262,622
Oct 7, 2024	60.50	61.39	59.75	60.24	60.24	-0.73%	520,779
Oct 4, 2024	60.55	60.96	59.74	60.68	60.68	1.61%	528,220
Oct 3, 2024	58.68	60.00	58.46	59.72	59.72	1.27%	1,069,372
Oct 2, 2024	57.99	59.06	57.59	58.97	58.97	1.53%	588,050
Oct 1, 2024	57.09	58.17	56.48	58.08	58.08	2.20%	820,863
Sep 30, 2024	56.83	57.92	56.52	56.83	56.83	-0.79%	563,285
Sep 27, 2024	57.11	57.98	56.55	57.28	57.28	1.36%	1,122,556
Sep 26, 2024	57.15	57.72	56.51	56.51	56.51	-0.32%	360,955
Sep 25, 2024	57.72	57.96	56.64	56.69	56.69	-2.12%	422,057
Sep 24, 2024	56.57	58.09	55.86	57.92	57.92	2.50%	403,647
Sep 23, 2024	56.27	57.26	56.15	56.51	56.51	0.53%	451,253
Sep 20, 2024	56.07	56.58	55.33	56.21	56.21	0.25%	3,055,582
Sep 19, 2024	56.93	57.19	55.67	56.07	56.07	0.79%	536,585
Sep 18, 2024	54.79	57.31	54.79	55.63	55.63	1.81%	729,166
Sep 17, 2024	53.67	54.71	53.45	54.64	54.64	2.82%	572,257
Sep 16, 2024	51.90	53.41	51.68	53.14	53.14	2.55%	798,641
Sep 13, 2024	52.54	52.59	51.73	51.82	51.82	-0.10%	829,245
Sep 12, 2024	51.56	51.92	50.37	51.87	51.87	0.88%	641,595
Sep 11, 2024	50.72	51.52	49.41	51.42	51.42	0.96%	819,079
Sep 10, 2024	50.24	51.09	48.91	50.93	50.93	-4.00%	3,154,644
Sep 9, 2024	52.98	53.80	52.97	53.05	53.05	1.09%	441,913
Sep 6, 2024	53.78	54.35	51.96	52.48	52.48	-2.31%	528,066
Sep 5, 2024	54.34	54.79	53.60	53.72	53.72	-0.61%	306,194
Sep 4, 2024	53.79	54.75	52.97	54.05	54.05	0.48%	520,001
Sep 3, 2024	54.00	54.57	53.17	53.79	53.79	-1.66%	486,685
Aug 30, 2024	54.10	54.83	53.95	54.70	54.70	1.28%	403,563
Aug 29, 2024	53.93	54.75	53.62	54.01	53.77	1.10%	284,167
Aug 28, 2024	53.93	54.41	52.49	53.42	53.19	-1.38%	357,288
Aug 27, 2024	54.29	54.87	54.06	54.17	53.93	-0.75%	356,863
Aug 26, 2024	54.36	56.18	54.30	54.58	54.34	1.68%	527,821
Aug 23, 2024	53.14	54.26	52.64	53.68	53.45	2.13%	510,361
Aug 22, 2024	53.28	53.37	52.35	52.56	52.33	-1.04%	399,535
Aug 21, 2024	53.53	53.77	52.73	53.11	52.88	0.25%	403,677
Aug 20, 2024	53.72	53.90	52.46	52.98	52.75	-1.38%	351,992
Aug 19, 2024	53.89	54.55	53.14	53.72	53.49	0.73%	356,080
Aug 16, 2024	53.30	54.31	52.52	53.33	53.10	0.13%	789,751
Aug 15, 2024	52.76	53.71	51.83	53.26	53.03	2.86%	923,804
Aug 14, 2024	51.01	51.83	50.40	51.78	51.55	2.29%	1,063,568
Aug 13, 2024	49.14	50.96	48.93	50.62	50.40	3.77%	831,007
Aug 12, 2024	50.05	50.70	48.77	48.78	48.57	-2.36%	497,233
Aug 9, 2024	46.07	50.75	44.89	49.96	49.74	7.70%	1,210,732
Aug 8, 2024	45.69	47.67	45.14	46.39	46.19	3.04%	437,234
Aug 7, 2024	46.38	46.77	44.74	45.02	44.82	-1.23%	522,552
Aug 6, 2024	45.20	46.37	44.92	45.58	45.38	1.04%	405,285
Aug 5, 2024	44.97	45.53	43.87	45.11	44.91	-4.39%	570,278
Aug 2, 2024	47.10	47.61	45.51	47.18	46.97	-3.71%	856,839
Aug 1, 2024	50.23	50.81	48.21	49.00	48.79	-2.51%	509,589
Jul 31, 2024	50.33	51.07	49.78	50.26	50.04	0.64%	653,271
Jul 30, 2024	50.53	51.06	49.16	49.94	49.72	-0.24%	688,316
Jul 29, 2024	49.45	50.09	49.12	50.06	49.84	1.15%	385,872
Jul 26, 2024	49.08	50.00	48.78	49.49	49.27	2.27%	386,942
Jul 25, 2024	48.00	49.22	47.56	48.39	48.18	1.34%	722,169
Jul 24, 2024	48.83	49.19	47.50	47.75	47.54	-2.97%	476,942
Jul 23, 2024	49.07	50.10	47.85	49.21	49.00	-0.02%	497,364
Jul 22, 2024	49.10	49.68	48.21	49.22	49.01	1.40%	506,699
Jul 19, 2024	48.90	49.02	47.75	48.54	48.33	-0.41%	661,889
Jul 18, 2024	49.07	50.27	48.69	48.74	48.53	-0.61%	822,715
Jul 17, 2024	47.92	49.21	47.87	49.04	48.83	1.68%	1,386,616
Jul 16, 2024	47.50	48.48	47.28	48.23	48.02	2.64%	819,060
Jul 15, 2024	47.00	47.28	46.63	46.99	46.79	1.03%	584,914
Jul 12, 2024	46.82	46.82	45.83	46.51	46.31	-0.13%	564,230
Jul 11, 2024	46.83	47.50	46.46	46.57	46.37	1.73%	1,044,926
Jul 10, 2024	45.00	45.81	44.52	45.78	45.58	2.44%	368,037
Jul 9, 2024	44.39	45.02	44.04	44.69	44.50	0.45%	442,770
Jul 8, 2024	45.53	45.55	44.41	44.49	44.30	-2.09%	448,928
Jul 5, 2024	46.12	46.21	45.05	45.44	45.24	-1.82%	602,484
Jul 3, 2024	46.09	46.87	46.03	46.28	46.08	0.48%	347,503
Jul 2, 2024	45.77	46.48	45.43	46.06	45.86	0.72%	365,175