StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	43.63	44.00	40.12	42.42	42.42	-1.26%	1,050,335
Oct 20, 2026	42.26	43.81	42.15	42.96	42.96	1.85%	956,421
Oct 19, 2026	42.24	43.36	41.15	42.18	42.18	1.30%	583,468
Oct 16, 2026	42.96	43.67	41.12	41.64	41.64	-2.51%	572,614
Oct 15, 2026	41.07	43.07	40.24	42.71	42.71	3.34%	933,403
Oct 14, 2026	41.64	42.07	40.05	41.33	41.33	-2.15%	1,402,963
Oct 13, 2026	43.67	43.86	40.34	42.24	42.24	-3.65%	1,303,589
Oct 12, 2026	44.10	44.29	43.35	43.84	43.84	-0.59%	454,250
Oct 9, 2026	44.32	44.80	43.94	44.10	44.10	0.43%	417,140
Oct 8, 2026	43.70	44.13	42.88	43.91	43.91	-0.61%	1,154,515
Oct 7, 2026	44.33	44.99	43.36	44.18	44.18	-2.17%	1,028,061
Oct 6, 2026	46.45	46.59	44.76	45.16	45.16	-2.00%	938,370
Oct 5, 2026	45.33	46.68	44.30	46.08	46.08	1.79%	1,288,573
Oct 2, 2026	45.41	46.89	45.01	45.27	45.27	1.25%	1,231,370
Oct 1, 2026	43.50	46.07	43.38	44.71	44.71	3.02%	1,971,452
Sep 30, 2026	43.75	43.78	42.92	43.40	43.40	0.58%	1,378,486
Sep 29, 2026	43.27	43.43	42.66	43.15	43.15	0.09%	713,309
Sep 28, 2026	43.84	43.88	42.71	43.11	43.11	-2.82%	964,396
Sep 25, 2026	44.02	44.78	43.73	44.36	44.36	1.86%	848,934
Sep 24, 2026	44.71	45.49	43.17	43.55	43.55	-3.29%	790,020
Sep 23, 2026	45.97	46.45	44.95	45.03	45.03	-3.31%	868,904
Sep 22, 2026	48.24	48.47	45.74	46.57	46.57	-1.85%	794,899
Sep 21, 2026	47.21	47.84	46.22	47.45	47.45	2.46%	1,084,387
Sep 18, 2026	47.20	47.53	46.24	46.31	46.31	-1.68%	2,386,057
Sep 17, 2026	49.42	50.05	46.93	47.10	47.10	-2.46%	1,013,791
Sep 16, 2026	49.76	50.00	46.33	48.29	48.29	-2.27%	1,202,861
Sep 15, 2026	51.11	51.20	49.24	49.41	49.41	-3.89%	1,569,795
Sep 14, 2026	48.72	51.78	48.55	51.41	51.41	5.09%	1,805,562
Sep 11, 2026	50.08	50.45	48.67	48.92	48.92	-0.85%	754,923
Sep 10, 2026	49.95	50.18	49.09	49.34	49.34	-1.20%	875,683
Sep 9, 2026	50.54	51.14	49.54	49.94	49.94	-1.58%	1,178,249
Sep 8, 2026	50.88	52.00	50.45	50.74	50.74	-0.35%	916,982
Sep 4, 2026	50.94	51.08	49.45	50.92	50.92	0.02%	626,005
Sep 3, 2026	49.42	52.46	49.42	50.91	50.91	0.81%	1,071,812
Sep 2, 2026	49.46	50.95	49.01	50.50	50.50	1.65%	1,080,629
Sep 1, 2026	50.99	51.43	49.22	49.68	49.68	-4.94%	1,132,425
Aug 31, 2026	49.92	52.41	49.89	52.26	52.26	4.54%	1,146,713
Aug 28, 2026	50.37	51.26	50.18	50.32	49.99	0.24%	1,035,839
Aug 27, 2026	50.00	51.75	49.92	50.20	49.87	0.84%	806,664
Aug 26, 2026	49.84	51.75	49.60	49.78	49.45	0.02%	874,283
Aug 25, 2026	49.66	50.00	48.64	49.77	49.44	1.16%	469,266
Aug 24, 2026	49.69	50.57	48.82	49.20	48.88	-1.58%	656,837
Aug 21, 2026	49.62	50.61	49.44	49.99	49.66	2.35%	907,630
Aug 20, 2026	49.88	50.12	48.52	48.84	48.52	-2.09%	872,938
Aug 19, 2026	48.70	50.60	48.67	49.88	49.55	2.89%	1,130,576
Aug 18, 2026	48.13	49.13	47.35	48.48	48.16	0.41%	667,049
Aug 17, 2026	50.06	50.25	47.88	48.28	47.96	-4.21%	1,119,159
Aug 14, 2026	51.87	53.02	50.05	50.40	50.07	-3.00%	1,109,464
Aug 13, 2026	48.31	52.08	47.82	51.96	51.62	8.02%	1,165,071
Aug 12, 2026	49.64	50.08	47.67	48.10	47.78	-2.85%	1,077,014