StepStone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.07	59.20	57.65	58.44	58.44	6.68%	718,683
May 9, 2025	55.66	55.75	54.62	54.78	54.78	-1.01%	382,392
May 8, 2025	54.95	55.99	54.25	55.34	55.34	3.30%	332,651
May 7, 2025	53.18	53.86	52.97	53.57	53.57	1.09%	286,611
May 6, 2025	52.68	53.64	52.62	52.99	52.99	-1.14%	320,643
May 5, 2025	53.87	54.91	53.48	53.60	53.60	-1.83%	476,301
May 2, 2025	52.50	55.02	52.00	54.60	54.60	5.94%	814,555
May 1, 2025	50.20	52.57	50.09	51.54	51.54	3.06%	558,923
Apr 30, 2025	48.76	50.16	47.83	50.01	50.01	-0.42%	562,324
Apr 29, 2025	50.16	50.63	49.18	50.22	50.22	-0.02%	408,199
Apr 28, 2025	50.86	51.65	49.53	50.23	50.23	-0.59%	544,093
Apr 25, 2025	49.94	50.95	49.81	50.53	50.53	0.50%	575,254
Apr 24, 2025	48.49	51.04	47.87	50.28	50.28	4.16%	677,388
Apr 23, 2025	49.04	50.61	48.16	48.27	48.27	4.14%	550,800
Apr 22, 2025	46.08	47.16	45.87	46.35	46.35	2.95%	530,247
Apr 21, 2025	46.32	46.39	43.84	45.02	45.02	-4.33%	592,451
Apr 17, 2025	46.97	47.85	46.61	47.06	47.06	0.62%	366,056
Apr 16, 2025	47.50	47.50	46.11	46.77	46.77	-2.18%	577,495
Apr 15, 2025	47.56	48.66	47.38	47.81	47.81	1.34%	335,480
Apr 14, 2025	47.33	47.95	46.39	47.18	47.18	1.81%	610,812
Apr 11, 2025	45.12	46.79	44.27	46.34	46.34	1.47%	478,627
Apr 10, 2025	46.01	47.44	43.59	45.67	45.67	-6.30%	811,887
Apr 9, 2025	42.01	49.48	41.12	48.74	48.74	14.79%	1,782,991
Apr 8, 2025	46.39	46.39	41.58	42.46	42.46	-2.57%	1,055,067
Apr 7, 2025	40.85	44.93	40.07	43.58	43.58	-0.73%	2,620,674
Apr 4, 2025	44.76	46.52	42.68	43.90	43.90	-8.01%	1,142,820
Apr 3, 2025	51.59	52.74	47.68	47.72	47.72	-14.19%	813,422
Apr 2, 2025	52.64	55.66	52.64	55.61	55.61	3.19%	411,946
Apr 1, 2025	52.23	54.20	51.65	53.89	53.89	3.18%	416,197
Mar 31, 2025	50.65	52.63	49.69	52.23	52.23	0.83%	680,078
Mar 28, 2025	53.96	54.10	51.61	51.80	51.80	-4.00%	450,503
Mar 27, 2025	55.05	55.05	53.71	53.96	53.96	-2.48%	311,933
Mar 26, 2025	57.04	57.81	54.73	55.33	55.33	-3.20%	301,258
Mar 25, 2025	56.64	57.35	55.81	57.16	57.16	1.10%	520,110
Mar 24, 2025	55.25	57.10	54.98	56.54	56.54	4.96%	520,942
Mar 21, 2025	54.34	54.72	53.71	53.87	53.87	-2.41%	2,077,199
Mar 20, 2025	55.24	56.23	54.99	55.20	55.20	-1.16%	649,049
Mar 19, 2025	54.51	57.03	54.05	55.85	55.85	2.40%	743,985
Mar 18, 2025	54.10	54.65	53.86	54.54	54.54	-0.18%	396,271
Mar 17, 2025	53.33	55.00	53.33	54.64	54.64	1.81%	462,310
Mar 14, 2025	52.37	53.79	51.74	53.67	53.67	4.80%	528,097
Mar 13, 2025	52.27	52.34	50.14	51.21	51.21	-1.95%	474,109
Mar 12, 2025	51.76	52.84	50.50	52.23	52.23	2.61%	1,178,910
Mar 11, 2025	47.92	51.45	47.54	50.90	50.90	6.46%	1,618,368
Mar 10, 2025	50.71	50.80	47.06	47.81	47.81	-8.52%	813,129
Mar 7, 2025	53.84	54.64	50.11	52.26	52.26	-2.84%	842,327
Mar 6, 2025	55.88	56.29	52.80	53.79	53.79	-5.88%	949,488
Mar 5, 2025	56.40	57.25	55.44	57.15	57.15	2.04%	404,978
Mar 4, 2025	57.63	57.93	54.81	56.01	56.01	-4.68%	599,189
Mar 3, 2025	60.34	60.92	58.22	58.76	58.76	-2.33%	483,945