StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	49.12	50.01	48.68	49.18	49.18	0.12%	699,991
Nov 9, 2026	48.59	49.78	47.54	49.12	49.12	3.52%	1,063,596
Nov 6, 2026	50.58	50.58	44.18	47.45	47.45	10.84%	1,926,608
Nov 5, 2026	46.60	47.38	41.58	42.81	42.81	-7.74%	1,494,783
Nov 4, 2026	45.57	47.68	45.57	46.40	46.40	4.55%	1,020,094
Nov 3, 2026	45.10	45.60	43.80	44.38	44.38	-1.00%	554,628
Nov 2, 2026	43.76	45.96	42.61	44.83	44.83	3.73%	711,539
Oct 30, 2026	43.51	43.98	41.98	43.22	43.22	-2.81%	621,753
Oct 29, 2026	43.47	45.35	43.01	44.47	44.47	3.47%	954,840
Oct 28, 2026	41.94	43.05	41.54	42.98	42.98	2.48%	803,189
Oct 27, 2026	42.42	42.64	41.63	41.94	41.94	0.12%	837,994
Oct 26, 2026	42.12	42.57	41.64	41.89	41.89	-0.36%	474,118
Oct 23, 2026	42.85	43.32	41.71	42.04	42.04	-3.29%	567,574
Oct 22, 2026	41.84	44.31	41.56	43.47	43.47	2.48%	752,778
Oct 21, 2026	43.63	44.00	40.12	42.42	42.42	-1.26%	1,050,334
Oct 20, 2026	42.26	43.81	42.15	42.96	42.96	1.85%	956,422
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