StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.75	43.78	42.92	43.40	43.40	0.58%	1,378,484
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
Aug 31, 2026	49.92	52.41	49.89	52.26	52.26	4.54%	1,146,713
Aug 28, 2026	50.37	51.26	50.18	50.32	49.99	0.24%	1,035,839
Aug 27, 2026	50.00	51.75	49.92	50.20	49.87	0.84%	806,664
Aug 26, 2026	49.84	51.75	49.60	49.78	49.45	0.02%	874,283
Aug 25, 2026	49.66	50.00	48.64	49.77	49.44	1.16%	469,266
Aug 24, 2026	49.69	50.57	48.82	49.20	48.88	-1.58%	656,837
Aug 21, 2026	49.62	50.61	49.44	49.99	49.66	2.35%	907,630
Aug 20, 2026	49.88	50.12	48.52	48.84	48.52	-2.09%	872,938
Aug 19, 2026	48.70	50.60	48.67	49.88	49.55	2.89%	1,130,576
Aug 18, 2026	48.13	49.13	47.35	48.48	48.16	0.41%	667,049
Aug 17, 2026	50.06	50.25	47.88	48.28	47.96	-4.21%	1,119,159
Aug 14, 2026	51.87	53.02	50.05	50.40	50.07	-3.00%	1,109,464
Aug 13, 2026	48.31	52.08	47.82	51.96	51.62	8.02%	1,165,071
Aug 12, 2026	49.64	50.08	47.67	48.10	47.78	-2.85%	1,077,014
Aug 11, 2026	46.36	49.87	45.71	49.51	49.19	7.28%	1,574,023
Aug 10, 2026	45.85	47.05	45.40	46.15	45.85	-0.56%	1,257,724
Aug 7, 2026	50.91	50.91	46.22	46.41	46.11	-7.79%	5,241,806
Aug 6, 2026	49.21	50.55	48.68	50.33	50.00	1.02%	1,660,390
Aug 5, 2026	49.34	50.42	48.28	49.82	49.49	2.47%	1,552,525
Aug 4, 2026	46.93	49.70	46.93	48.62	48.30	4.36%	2,097,942
Aug 3, 2026	44.57	46.73	44.57	46.59	46.28	6.22%	1,945,450
Jul 31, 2026	43.80	44.49	42.80	43.86	43.57	0.53%	1,078,074
Jul 30, 2026	43.32	44.10	42.05	43.63	43.34	1.47%	645,514
Jul 29, 2026	43.84	44.23	42.47	43.00	42.72	-3.65%	1,044,087
Jul 28, 2026	44.69	45.38	44.10	44.63	44.34	-0.04%	764,257
Jul 27, 2026	43.79	45.58	43.79	44.65	44.36	4.79%	1,200,384
Jul 24, 2026	41.04	42.79	40.45	42.61	42.33	4.98%	1,231,721
Jul 23, 2026	40.08	41.67	40.00	40.59	40.32	-1.26%	1,012,412
Jul 22, 2026	42.82	43.40	40.72	41.11	40.84	-4.33%	1,205,883