StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	51.60	51.60	48.59	50.09	50.09	-4.23%	2,309,470
May 27, 2026	52.64	53.38	51.42	52.30	52.30	-0.65%	1,011,760
May 26, 2026	53.83	56.21	51.87	52.64	52.64	-2.05%	1,464,133
May 22, 2026	55.22	55.22	52.84	53.74	53.74	-1.83%	1,282,122
May 21, 2026	54.85	55.60	52.80	54.74	54.74	5.27%	2,020,445
May 20, 2026	52.59	53.60	51.74	52.00	52.00	-0.99%	1,209,181
May 19, 2026	53.59	53.88	52.46	52.52	52.52	-2.09%	626,378
May 18, 2026	53.49	54.52	52.62	53.64	53.64	0.19%	536,730
May 15, 2026	54.67	55.44	53.21	53.54	53.54	-2.83%	499,962
May 14, 2026	55.26	56.13	54.20	55.10	55.10	0.92%	431,771
May 13, 2026	55.44	55.74	53.87	54.60	54.60	-2.85%	676,290
May 12, 2026	55.74	56.45	54.47	56.20	56.20	0.83%	672,457
May 11, 2026	55.91	57.01	54.99	55.74	55.74	-	806,136
May 8, 2026	54.14	55.76	52.61	55.74	55.74	2.88%	786,144
May 7, 2026	53.79	54.27	52.68	54.18	54.18	1.03%	805,578
May 6, 2026	55.31	56.23	53.62	53.63	53.63	-2.54%	714,041
May 5, 2026	54.52	55.24	53.53	55.03	55.03	1.91%	570,571
May 4, 2026	53.00	54.53	52.91	54.00	54.00	2.38%	704,698
May 1, 2026	53.61	54.00	52.35	52.75	52.75	-0.29%	782,889
Apr 30, 2026	50.67	53.16	50.06	52.90	52.90	3.54%	571,550
Apr 29, 2026	51.68	52.27	50.32	51.09	51.09	-1.24%	676,948
Apr 28, 2026	49.90	51.87	49.48	51.73	51.73	3.63%	1,021,731
Apr 27, 2026	52.38	53.06	49.55	49.92	49.92	-3.67%	1,796,329
Apr 24, 2026	54.74	55.33	51.62	51.82	51.82	-5.64%	1,403,339
Apr 23, 2026	55.65	57.69	53.79	54.92	54.92	-2.47%	722,538
Apr 22, 2026	56.08	56.80	55.05	56.31	56.31	1.73%	682,980
Apr 21, 2026	55.50	57.79	54.92	55.35	55.35	0.34%	733,647
Apr 20, 2026	54.30	55.47	54.30	55.16	55.16	0.35%	722,314
Apr 17, 2026	55.95	56.54	54.70	54.97	54.97	1.14%	1,097,002
Apr 16, 2026	55.38	55.43	53.36	54.35	54.35	-0.42%	817,685
Apr 15, 2026	53.53	56.00	53.53	54.58	54.58	3.71%	1,218,771
Apr 14, 2026	50.17	52.94	50.15	52.63	52.63	6.43%	1,007,680
Apr 13, 2026	45.39	49.49	45.35	49.45	49.45	7.71%	965,627
Apr 10, 2026	46.20	46.75	45.14	45.91	45.91	-1.10%	825,476
Apr 9, 2026	48.31	48.91	46.08	46.42	46.42	-4.37%	1,781,460
Apr 8, 2026	50.24	51.45	48.40	48.54	48.54	2.88%	806,633
Apr 7, 2026	46.69	47.77	46.00	47.18	47.18	0.60%	838,767
Apr 6, 2026	46.81	47.36	46.20	46.90	46.90	-0.32%	544,760
Apr 2, 2026	45.69	48.04	44.99	47.05	47.05	0.13%	819,972
Apr 1, 2026	48.85	48.88	46.72	46.99	46.99	-1.53%	968,570
Mar 31, 2026	47.50	48.84	46.75	47.72	47.72	2.60%	1,283,168
Mar 30, 2026	46.08	47.49	45.26	46.51	46.51	2.24%	1,095,881
Mar 27, 2026	45.98	45.98	44.48	45.49	45.49	-2.90%	1,849,957
Mar 26, 2026	47.60	48.26	46.21	46.85	46.85	-1.97%	876,213
Mar 25, 2026	47.26	49.03	46.20	47.79	47.79	0.95%	663,790
Mar 24, 2026	46.82	47.43	45.54	47.34	47.34	-0.63%	792,655
Mar 23, 2026	48.09	48.51	46.32	47.64	47.64	1.95%	819,102
Mar 20, 2026	47.36	47.37	45.92	46.73	46.73	-0.87%	1,606,638
Mar 19, 2026	46.01	47.62	46.01	47.14	47.14	0.83%	835,711
Mar 18, 2026	45.95	47.40	45.94	46.75	46.75	0.34%	1,056,218