StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	53.49	54.52	52.62	53.64	52.64	0.19%	555,421
May 15, 2026	54.67	55.44	53.21	53.54	52.54	-2.83%	499,962
May 14, 2026	55.26	56.13	54.20	55.10	54.07	0.92%	431,771
May 13, 2026	55.44	55.74	53.87	54.60	53.58	-2.85%	676,290
May 12, 2026	55.74	56.45	54.47	56.20	55.15	0.83%	672,457
May 11, 2026	55.91	57.01	54.99	55.74	54.70	-	806,136
May 8, 2026	54.14	55.76	52.61	55.74	54.70	2.88%	786,144
May 7, 2026	53.79	54.27	52.68	54.18	53.17	1.03%	805,578
May 6, 2026	55.31	56.23	53.62	53.63	52.63	-2.54%	714,041
May 5, 2026	54.52	55.24	53.53	55.03	54.00	1.91%	570,571
May 4, 2026	53.00	54.53	52.91	54.00	52.99	2.38%	704,698
May 1, 2026	53.61	54.00	52.35	52.75	51.76	-0.29%	782,889
Apr 30, 2026	50.67	53.16	50.06	52.90	51.91	3.54%	571,550
Apr 29, 2026	51.68	52.27	50.32	51.09	50.13	-1.24%	676,948
Apr 28, 2026	49.90	51.87	49.48	51.73	50.76	3.63%	1,021,731
Apr 27, 2026	52.38	53.06	49.55	49.92	48.99	-3.67%	1,796,329
Apr 24, 2026	54.74	55.33	51.62	51.82	50.85	-5.64%	1,403,339
Apr 23, 2026	55.65	57.69	53.79	54.92	53.89	-2.47%	722,538
Apr 22, 2026	56.08	56.80	55.05	56.31	55.26	1.73%	682,980
Apr 21, 2026	55.50	57.79	54.92	55.35	54.32	0.34%	733,647
Apr 20, 2026	54.30	55.47	54.30	55.16	54.13	0.35%	722,314
Apr 17, 2026	55.95	56.54	54.70	54.97	53.94	1.14%	1,097,002
Apr 16, 2026	55.38	55.43	53.36	54.35	53.33	-0.42%	817,685
Apr 15, 2026	53.53	56.00	53.53	54.58	53.56	3.71%	1,218,771
Apr 14, 2026	50.17	52.94	50.15	52.63	51.65	6.43%	1,007,680
Apr 13, 2026	45.39	49.49	45.35	49.45	48.53	7.71%	965,627
Apr 10, 2026	46.20	46.75	45.14	45.91	45.05	-1.10%	825,476
Apr 9, 2026	48.31	48.91	46.08	46.42	45.55	-4.37%	1,781,460