StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	49.01	49.42	47.40	46.74	-	-6.65%	75,737
Feb 20, 2026	53.24	53.24	49.50	50.07	50.07	-6.93%	2,385,544
Feb 19, 2026	55.94	56.19	51.51	53.80	53.80	-5.38%	2,077,117
Feb 18, 2026	55.79	57.78	55.51	56.86	56.86	2.38%	769,524
Feb 17, 2026	56.76	56.99	55.30	55.54	55.54	-2.15%	1,096,594
Feb 13, 2026	56.59	58.01	55.49	56.76	56.76	0.34%	968,212
Feb 12, 2026	59.49	59.75	55.34	56.57	56.57	-4.60%	3,368,639
Feb 11, 2026	62.55	63.37	58.24	59.30	59.30	-4.55%	831,116
Feb 10, 2026	62.39	63.85	61.40	62.13	62.13	-0.67%	1,061,759
Feb 9, 2026	62.06	64.01	61.50	62.55	62.55	0.19%	1,275,064
Feb 6, 2026	61.50	62.95	58.27	62.43	62.43	5.51%	1,969,965
Feb 5, 2026	63.46	63.86	58.63	59.17	59.17	-7.50%	1,493,577
Feb 4, 2026	62.96	65.23	60.08	63.97	63.97	1.49%	1,662,453
Feb 3, 2026	69.81	71.97	61.47	63.03	63.03	-9.71%	2,051,578
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