StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.09	48.51	46.32	47.74	-	2.16%	163,724
Mar 20, 2026	47.36	47.37	45.92	46.73	46.73	-0.87%	1,606,638
Mar 19, 2026	46.01	47.62	46.01	47.14	47.14	0.83%	835,711
Mar 18, 2026	45.95	47.40	45.94	46.75	46.75	0.34%	1,056,218
Mar 17, 2026	45.74	46.98	45.70	46.59	46.59	3.76%	865,374
Mar 16, 2026	45.23	45.86	44.86	44.90	44.90	-0.42%	757,330
Mar 13, 2026	43.66	46.07	43.48	45.09	45.09	4.06%	910,366
Mar 12, 2026	43.87	45.42	43.20	43.33	43.33	-4.69%	1,426,013
Mar 11, 2026	46.37	47.60	44.62	45.46	45.46	-1.96%	2,019,212
Mar 10, 2026	47.03	47.27	44.85	46.37	46.37	2.48%	1,292,154
Mar 9, 2026	44.51	45.72	43.10	45.25	45.25	-0.90%	1,528,519
Mar 6, 2026	46.04	46.11	44.49	45.66	45.66	-4.12%	915,709
Mar 5, 2026	46.26	47.83	46.26	47.62	47.62	1.41%	1,191,230
Mar 4, 2026	45.06	47.57	45.06	46.96	46.96	4.94%	1,759,184
Mar 3, 2026	42.74	45.15	40.58	44.75	44.75	0.90%	1,831,964
Mar 2, 2026	42.47	45.04	42.25	44.35	44.35	2.80%	2,531,438
Feb 27, 2026	45.37	46.02	42.47	43.14	43.14	-8.17%	3,067,264
Feb 26, 2026	48.02	48.84	46.38	46.98	46.70	0.92%	2,078,986
Feb 25, 2026	45.87	46.96	44.68	46.55	46.27	1.75%	1,729,080
Feb 24, 2026	43.94	46.71	43.74	45.75	45.48	4.12%	3,303,976
Feb 23, 2026	49.01	49.42	43.64	43.94	43.68	-12.24%	4,693,395
Feb 20, 2026	53.24	53.24	49.50	50.07	49.77	-6.93%	2,458,707
Feb 19, 2026	55.94	56.19	51.51	53.80	53.48	-5.38%	2,077,117
Feb 18, 2026	55.79	57.78	55.51	56.86	56.52	2.38%	769,524
Feb 17, 2026	56.76	56.99	55.30	55.54	55.21	-2.15%	1,149,503
Feb 13, 2026	56.59	58.01	55.49	56.76	56.42	0.34%	968,214
Feb 12, 2026	59.49	59.75	55.34	56.57	56.23	-4.60%	3,368,639
Feb 11, 2026	62.55	63.37	58.24	59.30	58.95	-4.55%	1,018,950
Feb 10, 2026	62.39	63.85	61.40	62.13	61.76	-0.67%	1,061,764
Feb 9, 2026	62.06	64.01	61.50	62.55	62.18	0.19%	1,275,064
Feb 6, 2026	61.50	62.95	58.27	62.43	62.06	5.51%	1,969,965
Feb 5, 2026	63.46	63.86	58.63	59.17	58.82	-7.50%	1,493,582
Feb 4, 2026	62.96	65.23	60.08	63.97	63.59	1.49%	1,662,456
Feb 3, 2026	69.81	71.97	61.47	63.03	62.65	-9.71%	2,051,588
Feb 2, 2026	70.60	71.27	68.96	69.81	69.39	-1.24%	614,463
Jan 30, 2026	70.71	72.19	70.34	70.69	70.27	-0.91%	616,582
Jan 29, 2026	73.82	73.82	71.08	71.34	70.91	-2.53%	535,804
Jan 28, 2026	73.78	74.65	72.97	73.19	72.75	-0.10%	474,113
Jan 27, 2026	73.86	74.59	72.93	73.26	72.82	0.15%	463,253
Jan 26, 2026	73.01	74.18	71.44	73.15	72.71	0.11%	558,932
Jan 23, 2026	75.87	75.87	72.60	73.07	72.63	-3.08%	576,082
Jan 22, 2026	76.12	76.43	75.06	75.39	74.94	0.44%	418,578
Jan 21, 2026	75.20	76.30	74.32	75.06	74.61	1.42%	720,689
Jan 20, 2026	75.09	76.79	73.71	74.01	73.57	-2.96%	511,501
Jan 16, 2026	75.76	77.80	74.61	76.27	75.82	0.62%	746,710
Jan 15, 2026	74.26	76.50	73.83	75.80	75.35	3.13%	744,314
Jan 14, 2026	72.47	73.81	71.11	73.50	73.06	1.39%	707,593
Jan 13, 2026	73.12	73.24	71.22	72.49	72.06	-1.06%	949,126
Jan 12, 2026	71.28	74.44	71.18	73.27	72.83	1.59%	805,175
Jan 9, 2026	71.61	73.23	71.00	72.12	71.69	1.49%	1,094,255