StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	60.90	62.03	59.41	60.26	60.26	1.62%	2,012,944
May 27, 2025	59.02	59.37	57.77	59.30	59.30	0.99%	1,145,875
May 23, 2025	60.40	60.55	57.65	58.72	58.72	3.54%	1,660,450
May 22, 2025	56.46	57.08	55.93	56.71	56.71	0.84%	735,897
May 21, 2025	57.69	57.98	56.03	56.24	56.24	-3.75%	545,617
May 20, 2025	58.96	59.68	57.96	58.43	58.43	-1.67%	426,215
May 19, 2025	57.89	59.54	57.84	59.42	59.42	-0.22%	314,594
May 16, 2025	58.53	59.78	58.53	59.55	59.55	1.36%	483,544
May 15, 2025	59.47	59.47	58.13	58.75	58.75	-1.36%	418,588
May 14, 2025	59.46	60.07	59.12	59.56	59.56	0.52%	527,220
May 13, 2025	58.59	59.82	58.13	59.25	59.25	1.39%	359,530
May 12, 2025	58.07	59.20	57.65	58.44	58.44	6.68%	718,704
May 9, 2025	55.66	55.75	54.62	54.78	54.78	-1.01%	382,392
May 8, 2025	54.95	55.99	54.25	55.34	55.34	3.30%	332,651
May 7, 2025	53.18	53.86	52.97	53.57	53.57	1.09%	286,611
May 6, 2025	52.68	53.64	52.62	52.99	52.99	-1.14%	320,643
May 5, 2025	53.87	54.91	53.48	53.60	53.60	-1.83%	476,301
May 2, 2025	52.50	55.02	52.00	54.60	54.60	5.94%	814,555
May 1, 2025	50.20	52.57	50.09	51.54	51.54	3.06%	558,923
Apr 30, 2025	48.76	50.16	47.83	50.01	50.01	-0.42%	562,324
Apr 29, 2025	50.16	50.63	49.18	50.22	50.22	-0.02%	408,199
Apr 28, 2025	50.86	51.65	49.53	50.23	50.23	-0.59%	544,093
Apr 25, 2025	49.94	50.95	49.81	50.53	50.53	0.50%	575,254
Apr 24, 2025	48.49	51.04	47.87	50.28	50.28	4.16%	677,388
Apr 23, 2025	49.04	50.61	48.16	48.27	48.27	4.14%	550,800
Apr 22, 2025	46.08	47.16	45.87	46.35	46.35	2.95%	530,247
Apr 21, 2025	46.32	46.39	43.84	45.02	45.02	-4.33%	592,451
Apr 17, 2025	46.97	47.85	46.61	47.06	47.06	0.62%	366,056
Apr 16, 2025	47.50	47.50	46.11	46.77	46.77	-2.18%	577,495
Apr 15, 2025	47.56	48.66	47.38	47.81	47.81	1.34%	335,480
Apr 14, 2025	47.33	47.95	46.39	47.18	47.18	1.81%	610,812
Apr 11, 2025	45.12	46.79	44.27	46.34	46.34	1.47%	478,627
Apr 10, 2025	46.01	47.44	43.59	45.67	45.67	-6.30%	811,887
Apr 9, 2025	42.01	49.48	41.12	48.74	48.74	14.79%	1,782,991
Apr 8, 2025	46.39	46.39	41.58	42.46	42.46	-2.57%	1,055,067
Apr 7, 2025	40.85	44.93	40.07	43.58	43.58	-0.73%	2,620,674
Apr 4, 2025	44.76	46.52	42.68	43.90	43.90	-8.01%	1,142,820
Apr 3, 2025	51.59	52.74	47.68	47.72	47.72	-14.19%	813,422
Apr 2, 2025	52.64	55.66	52.64	55.61	55.61	3.19%	411,946
Apr 1, 2025	52.23	54.20	51.65	53.89	53.89	3.18%	416,197
Mar 31, 2025	50.65	52.63	49.69	52.23	52.23	0.83%	680,078
Mar 28, 2025	53.96	54.10	51.61	51.80	51.80	-4.00%	450,503
Mar 27, 2025	55.05	55.05	53.71	53.96	53.96	-2.48%	311,933
Mar 26, 2025	57.04	57.81	54.73	55.33	55.33	-3.20%	301,258
Mar 25, 2025	56.64	57.35	55.81	57.16	57.16	1.10%	520,110
Mar 24, 2025	55.25	57.10	54.98	56.54	56.54	4.96%	520,942
Mar 21, 2025	54.34	54.72	53.71	53.87	53.87	-2.41%	2,077,199
Mar 20, 2025	55.24	56.23	54.99	55.20	55.20	-1.16%	649,049
Mar 19, 2025	54.51	57.03	54.05	55.85	55.85	2.40%	743,985
Mar 18, 2025	54.10	54.65	53.86	54.54	54.54	-0.18%	396,271