StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	49.88	50.12	48.52	48.84	48.84	-2.09%	806,385
Aug 19, 2026	48.70	50.60	48.67	49.88	49.88	2.89%	1,128,570
Aug 18, 2026	48.13	49.13	47.35	48.48	48.48	0.41%	660,406
Aug 17, 2026	50.06	50.25	47.88	48.28	48.28	-4.21%	1,119,138
Aug 14, 2026	51.87	53.02	50.05	50.40	50.40	-3.00%	1,109,222
Aug 13, 2026	48.31	52.08	47.82	51.96	51.96	8.02%	1,165,065
Aug 12, 2026	49.64	50.08	47.67	48.10	48.10	-2.85%	1,076,601
Aug 11, 2026	46.36	49.87	45.71	49.51	49.51	7.28%	1,574,016
Aug 10, 2026	45.85	47.05	45.40	46.15	46.15	-0.56%	1,223,854
Aug 7, 2026	50.91	50.91	46.22	46.41	46.41	-7.79%	5,241,799
Aug 6, 2026	49.21	50.55	48.68	50.33	50.33	1.02%	1,647,780
Aug 5, 2026	49.34	50.42	48.28	49.82	49.82	2.47%	1,552,502
Aug 4, 2026	46.93	49.70	46.93	48.62	48.62	4.36%	2,097,941
Aug 3, 2026	44.57	46.73	44.57	46.59	46.59	6.22%	1,945,450
Jul 31, 2026	43.80	44.49	42.80	43.86	43.86	0.53%	1,078,074
Jul 30, 2026	43.32	44.10	42.05	43.63	43.63	1.47%	645,514
Jul 29, 2026	43.84	44.23	42.47	43.00	43.00	-3.65%	1,044,087
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