StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	63.13	63.36	61.84	61.94	61.94	-2.41%	466,590
Sep 11, 2025	61.64	63.55	61.46	63.47	63.47	3.61%	459,226
Sep 10, 2025	60.68	62.10	59.99	61.26	61.26	0.51%	411,390
Sep 9, 2025	61.36	61.69	60.91	60.95	60.95	-1.39%	316,732
Sep 8, 2025	61.58	61.97	60.72	61.81	61.81	1.49%	451,185
Sep 5, 2025	61.78	62.47	59.82	60.90	60.90	-1.22%	436,007
Sep 4, 2025	60.46	61.96	60.17	61.65	61.65	2.69%	419,393
Sep 3, 2025	60.59	61.14	59.08	60.04	60.04	-1.71%	400,372
Sep 2, 2025	60.88	61.24	60.03	61.08	61.08	-1.58%	360,841
Aug 29, 2025	62.86	62.86	61.73	62.06	62.06	-1.29%	449,911
Aug 28, 2025	62.96	63.44	62.27	62.87	62.59	0.37%	787,581
Aug 27, 2025	62.29	63.32	61.93	62.64	62.36	-0.03%	409,614
Aug 26, 2025	61.23	62.80	60.68	62.66	62.38	1.95%	666,955
Aug 25, 2025	61.60	61.91	60.95	61.46	61.18	-0.41%	433,390
Aug 22, 2025	59.37	61.77	58.89	61.71	61.43	5.11%	488,487
Aug 21, 2025	58.12	58.87	57.75	58.71	58.45	0.24%	389,783
Aug 20, 2025	58.37	59.43	57.44	58.57	58.31	0.38%	971,469
Aug 19, 2025	59.67	60.58	58.19	58.35	58.09	-2.06%	911,114
Aug 18, 2025	61.21	61.59	59.32	59.58	59.31	-3.06%	601,136
Aug 15, 2025	62.50	62.50	60.45	61.46	61.18	-1.24%	770,968
Aug 14, 2025	61.77	62.51	60.95	62.23	61.95	-0.24%	883,681
Aug 13, 2025	61.69	62.63	60.95	62.38	62.10	1.78%	961,440
Aug 12, 2025	58.93	61.30	58.89	61.29	61.02	4.72%	536,949
Aug 11, 2025	59.00	59.63	57.92	58.53	58.27	0.10%	854,029
Aug 8, 2025	54.11	59.83	54.06	58.47	58.21	1.78%	930,071
Aug 7, 2025	58.99	59.27	56.47	57.45	57.19	-1.56%	719,555
Aug 6, 2025	58.76	58.88	57.84	58.36	58.10	-0.12%	515,489
Aug 5, 2025	58.48	58.85	57.01	58.43	58.17	0.60%	523,700
Aug 4, 2025	57.28	58.53	56.81	58.08	57.82	2.25%	458,703
Aug 1, 2025	57.48	57.48	55.84	56.80	56.55	-4.31%	642,516
Jul 31, 2025	60.11	60.75	57.11	59.36	59.09	-2.19%	468,152
Jul 30, 2025	60.83	61.64	59.97	60.69	60.42	0.05%	750,275
Jul 29, 2025	61.47	61.47	60.00	60.66	60.39	0.23%	338,170
Jul 28, 2025	61.98	62.31	60.52	60.52	60.25	-2.20%	752,956
Jul 25, 2025	61.55	61.90	60.79	61.88	61.60	1.26%	302,172
Jul 24, 2025	61.27	61.81	61.00	61.11	60.84	-0.39%	299,060
Jul 23, 2025	61.55	62.00	60.55	61.35	61.07	0.66%	506,622
Jul 22, 2025	61.22	61.56	60.63	60.95	60.68	-0.51%	489,990
Jul 21, 2025	62.81	62.86	61.22	61.26	60.99	-2.47%	399,858
Jul 18, 2025	63.40	64.04	61.92	62.81	62.53	-0.68%	601,429
Jul 17, 2025	59.57	63.77	59.50	63.24	62.96	6.04%	1,443,756
Jul 16, 2025	59.35	60.14	58.33	59.64	59.37	1.34%	589,113
Jul 15, 2025	59.96	60.00	58.71	58.85	58.59	-1.87%	560,365
Jul 14, 2025	59.64	60.21	59.23	59.97	59.70	0.33%	338,867
Jul 11, 2025	59.58	60.15	59.55	59.77	59.50	-0.71%	400,660
Jul 10, 2025	59.42	60.77	59.19	60.20	59.93	1.10%	524,752
Jul 9, 2025	58.70	59.59	57.88	59.54	59.27	2.34%	570,845
Jul 8, 2025	57.36	58.74	57.03	58.18	57.92	1.93%	557,324
Jul 7, 2025	56.61	57.49	56.50	57.08	56.82	0.12%	801,065
Jul 3, 2025	56.86	57.49	56.32	57.01	56.75	0.71%	299,850