StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.16	43.16	42.97	42.97	-	-0.07%	15,332
Jul 29, 2026	43.84	44.23	42.47	43.00	43.00	-3.65%	1,044,083
Jul 28, 2026	44.69	45.38	44.10	44.63	44.63	-0.04%	764,257
Jul 27, 2026	43.79	45.58	43.79	44.65	44.65	4.79%	1,200,384
Jul 24, 2026	41.04	42.79	40.45	42.61	42.61	4.98%	1,231,721
Jul 23, 2026	40.08	41.67	40.00	40.59	40.59	-1.26%	1,012,412
Jul 22, 2026	42.82	43.40	40.72	41.11	41.11	-4.33%	1,205,883
Jul 21, 2026	42.07	43.20	41.68	42.97	42.97	1.70%	1,255,242
Jul 20, 2026	43.70	43.75	42.00	42.25	42.25	-2.99%	1,732,386
Jul 17, 2026	41.86	43.89	41.62	43.55	43.55	0.55%	1,125,933
Jul 16, 2026	44.45	44.85	43.21	43.31	43.31	-3.28%	1,293,278
Jul 15, 2026	44.04	46.56	44.04	44.78	44.78	3.13%	1,355,506
Jul 14, 2026	42.60	44.56	42.44	43.42	43.42	1.42%	743,852
Jul 13, 2026	42.86	43.65	42.22	42.81	42.81	-0.35%	898,472
Jul 10, 2026	44.53	45.10	42.93	42.96	42.96	-1.65%	706,641
Jul 9, 2026	42.13	44.36	41.95	43.68	43.68	2.75%	819,627
Jul 8, 2026	42.46	43.15	41.59	42.51	42.51	-0.86%	928,762
Jul 7, 2026	43.95	44.41	42.68	42.88	42.88	-2.43%	1,276,525
Jul 6, 2026	41.36	44.59	41.32	43.95	43.95	6.86%	2,533,572
Jul 2, 2026	41.50	42.27	38.85	41.13	41.13	1.17%	4,453,318
Jul 1, 2026	41.80	42.37	40.40	40.66	40.66	-1.70%	977,964
Jun 30, 2026	40.38	41.77	39.90	41.36	41.36	2.71%	1,581,330
Jun 29, 2026	40.23	40.63	38.85	40.27	40.27	1.85%	2,549,003
Jun 26, 2026	40.73	41.54	39.06	39.54	39.54	-3.35%	4,834,245
Jun 25, 2026	41.25	43.92	40.60	40.91	40.91	-0.66%	1,061,539
Jun 24, 2026	42.67	42.76	40.67	41.18	41.18	-4.08%	1,329,430
Jun 23, 2026	44.92	45.62	42.50	42.93	42.93	-5.57%	1,034,049
Jun 22, 2026	44.87	46.51	44.80	45.46	45.46	0.58%	920,554
Jun 18, 2026	45.56	46.14	42.91	45.20	45.20	-1.46%	3,243,293
Jun 17, 2026	48.23	49.20	45.67	45.87	45.87	-5.05%	939,089
Jun 16, 2026	47.42	49.45	47.42	48.31	48.31	2.68%	1,629,775
Jun 15, 2026	44.56	47.15	44.53	47.05	47.05	8.01%	1,951,355
Jun 12, 2026	45.82	47.06	43.70	44.39	43.56	4.40%	1,093,795
Jun 11, 2026	42.19	42.63	41.25	42.52	41.72	0.40%	1,191,760
Jun 10, 2026	42.99	44.13	42.07	42.35	41.56	-1.60%	855,996
Jun 9, 2026	43.69	45.12	42.78	43.04	42.24	-0.51%	1,102,766
Jun 8, 2026	45.04	45.07	43.17	43.26	42.45	-3.67%	1,096,455
Jun 5, 2026	46.56	46.61	44.57	44.91	44.07	-3.17%	969,195
Jun 4, 2026	44.23	46.70	44.23	46.38	45.51	6.30%	1,667,937
Jun 3, 2026	42.64	43.67	41.49	43.63	42.81	-5.30%	2,730,755
Jun 2, 2026	48.02	48.02	45.97	46.07	45.21	-4.72%	1,761,888
Jun 1, 2026	49.28	51.00	47.22	48.35	47.45	-1.95%	1,763,280
May 29, 2026	50.01	50.61	48.98	49.31	48.39	-1.56%	1,349,842
May 28, 2026	51.60	51.60	48.59	50.09	49.15	-4.23%	2,310,493
May 27, 2026	52.64	53.38	51.42	52.30	51.32	-0.65%	1,012,006
May 26, 2026	53.83	56.21	51.87	52.64	51.66	-2.05%	1,514,037
May 22, 2026	55.22	55.22	52.84	53.74	52.74	-1.83%	1,323,674
May 21, 2026	54.85	55.60	52.80	54.74	53.72	5.27%	2,065,929
May 20, 2026	52.59	53.60	51.74	52.00	51.03	-0.99%	1,250,293
May 19, 2026	53.59	53.88	52.46	52.52	51.54	-2.09%	626,380