StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	50.54	51.14	49.54	49.94	49.94	-1.58%	1,091,381
Sep 8, 2026	50.88	52.00	50.45	50.74	50.74	-0.35%	916,317
Sep 4, 2026	50.94	51.08	49.45	50.92	50.92	0.02%	625,993
Sep 3, 2026	49.42	52.46	49.42	50.91	50.91	0.81%	1,071,806
Sep 2, 2026	49.46	50.95	49.01	50.50	50.50	1.65%	1,080,539
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%	1,146,712
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
Jul 21, 2026	42.07	43.20	41.68	42.97	42.69	1.70%	1,255,242
Jul 20, 2026	43.70	43.75	42.00	42.25	41.97	-2.99%	1,732,386
Jul 17, 2026	41.86	43.89	41.62	43.55	43.26	0.55%	1,125,933
Jul 16, 2026	44.45	44.85	43.21	43.31	43.03	-3.28%	1,293,278
Jul 15, 2026	44.04	46.56	44.04	44.78	44.49	3.13%	1,355,506
Jul 14, 2026	42.60	44.56	42.44	43.42	43.14	1.42%	743,852
Jul 13, 2026	42.86	43.65	42.22	42.81	42.53	-0.35%	898,472
Jul 10, 2026	44.53	45.10	42.93	42.96	42.68	-1.65%	706,641
Jul 9, 2026	42.13	44.36	41.95	43.68	43.39	2.75%	819,627
Jul 8, 2026	42.46	43.15	41.59	42.51	42.23	-0.86%	928,762
Jul 7, 2026	43.95	44.41	42.68	42.88	42.60	-2.43%	1,276,525
Jul 6, 2026	41.36	44.59	41.32	43.95	43.66	6.86%	2,533,572
Jul 2, 2026	41.50	42.27	38.85	41.13	40.86	1.17%	4,453,318
Jul 1, 2026	41.80	42.37	40.40	40.66	40.39	-1.70%	977,964
Jun 30, 2026	40.38	41.77	39.90	41.36	41.09	2.71%	1,581,330