StepStone Group Inc (STEP)
47.29
+2.54 (5.68%)
NASDAQ · Last Trade: Mar 4th, 12:19 PM EST
Historical Prices For StepStone Group Inc (STEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 42.74 | 45.15 | 40.58 | 44.75 | 1,831,964 | 44.75 |
| 3/02/2026 | 42.47 | 45.04 | 42.24 | 44.35 | 2,531,308 | 44.35 |
| 2/27/2026 | 45.37 | 46.02 | 42.47 | 43.14 | 3,067,265 | 43.14 |
| 2/26/2026 | 48.02 | 48.84 | 46.38 | 46.98 | 2,078,962 | 46.70 |
| 2/25/2026 | 45.87 | 46.95 | 44.68 | 46.55 | 1,728,579 | 46.27 |
| 2/24/2026 | 43.94 | 46.71 | 43.74 | 45.75 | 3,303,324 | 45.48 |
| 2/23/2026 | 49.01 | 49.42 | 43.64 | 43.94 | 4,693,385 | 43.68 |
| 2/20/2026 | 53.24 | 53.24 | 49.49 | 50.01 | 2,458,707 | 49.71 |
| 2/19/2026 | 55.94 | 56.19 | 51.51 | 53.80 | 2,077,117 | 53.48 |
| 2/18/2026 | 55.79 | 57.78 | 55.51 | 56.86 | 769,524 | 56.52 |
| 2/17/2026 | 56.76 | 56.99 | 55.30 | 55.54 | 1,149,503 | 55.21 |
| 2/13/2026 | 56.59 | 58.01 | 55.48 | 56.76 | 968,214 | 56.42 |
| 2/12/2026 | 59.49 | 59.75 | 55.34 | 56.57 | 3,368,639 | 56.23 |
| 2/11/2026 | 62.55 | 63.37 | 58.24 | 59.30 | 1,018,950 | 58.95 |
| 2/10/2026 | 62.39 | 63.85 | 61.40 | 62.13 | 1,061,759 | 61.76 |
| 2/09/2026 | 62.06 | 64.01 | 61.50 | 62.55 | 1,275,064 | 62.18 |
| 2/06/2026 | 61.50 | 62.95 | 58.27 | 62.37 | 1,969,965 | 62.00 |
| 2/05/2026 | 63.46 | 63.85 | 58.63 | 59.17 | 1,493,577 | 58.82 |
| 2/04/2026 | 62.96 | 65.23 | 60.08 | 63.97 | 1,662,456 | 63.59 |
| 2/03/2026 | 69.81 | 71.97 | 61.47 | 63.03 | 2,051,578 | 62.65 |
| 2/02/2026 | 70.60 | 71.27 | 68.96 | 69.81 | 614,463 | 69.39 |
| 1/30/2026 | 70.71 | 72.19 | 70.34 | 70.69 | 616,582 | 70.27 |
| 1/29/2026 | 73.82 | 73.82 | 71.08 | 71.34 | 535,804 | 70.91 |
| 1/28/2026 | 73.78 | 74.64 | 72.97 | 73.19 | 474,113 | 72.75 |
| 1/27/2026 | 73.86 | 74.59 | 72.93 | 73.26 | 463,151 | 72.82 |
| 1/26/2026 | 73.01 | 74.17 | 71.44 | 73.15 | 558,932 | 72.71 |
| 1/23/2026 | 75.87 | 75.87 | 72.59 | 73.07 | 576,082 | 72.63 |
| 1/22/2026 | 76.12 | 76.42 | 75.06 | 75.39 | 418,578 | 74.94 |
| 1/21/2026 | 75.20 | 76.30 | 74.32 | 75.06 | 720,689 | 74.61 |
| 1/20/2026 | 75.09 | 76.79 | 73.71 | 74.01 | 511,401 | 73.57 |
| 1/16/2026 | 75.76 | 77.80 | 74.61 | 76.27 | 746,710 | 75.82 |
| 1/15/2026 | 74.26 | 76.50 | 73.83 | 75.80 | 744,311 | 75.35 |
| 1/14/2026 | 72.47 | 73.81 | 71.11 | 73.50 | 707,573 | 73.06 |
| 1/13/2026 | 73.12 | 73.24 | 71.22 | 72.49 | 949,126 | 72.06 |
| 1/12/2026 | 71.28 | 74.44 | 71.18 | 73.27 | 805,175 | 72.83 |
| 1/09/2026 | 71.61 | 73.23 | 71.00 | 72.12 | 1,094,255 | 71.69 |
| 1/08/2026 | 68.54 | 71.14 | 68.53 | 71.06 | 843,505 | 70.64 |
| 1/07/2026 | 70.55 | 70.55 | 68.28 | 68.99 | 450,459 | 68.58 |
| 1/06/2026 | 68.95 | 70.86 | 68.61 | 70.60 | 902,705 | 70.18 |
| 1/05/2026 | 66.75 | 69.94 | 66.75 | 68.81 | 788,881 | 68.40 |
| 1/02/2026 | 64.03 | 66.76 | 63.72 | 66.61 | 589,342 | 66.21 |
| 12/31/2025 | 64.91 | 64.91 | 63.96 | 64.17 | 358,362 | 63.79 |
| 12/30/2025 | 65.28 | 65.63 | 64.42 | 64.59 | 345,160 | 64.20 |
| 12/29/2025 | 66.18 | 66.18 | 64.92 | 65.37 | 498,587 | 64.98 |
| 12/26/2025 | 66.00 | 66.47 | 65.53 | 66.24 | 369,251 | 65.85 |
| 12/24/2025 | 66.57 | 66.76 | 65.78 | 65.95 | 311,202 | 65.56 |
| 12/23/2025 | 66.10 | 66.73 | 65.49 | 66.48 | 563,317 | 66.08 |
| 12/22/2025 | 63.77 | 66.32 | 63.77 | 66.10 | 465,356 | 65.71 |
| 12/19/2025 | 62.96 | 64.09 | 62.74 | 63.58 | 1,698,295 | 63.20 |
| 12/18/2025 | 63.05 | 64.13 | 62.83 | 63.04 | 718,263 | 62.66 |
| 12/17/2025 | 63.52 | 64.88 | 62.12 | 62.56 | 705,094 | 62.19 |
| 12/16/2025 | 63.79 | 64.39 | 63.01 | 63.52 | 659,368 | 63.14 |
| 12/15/2025 | 64.44 | 64.61 | 63.09 | 63.44 | 705,961 | 63.06 |
| 12/12/2025 | 65.72 | 66.49 | 64.01 | 64.40 | 630,027 | 64.02 |
| 12/11/2025 | 66.23 | 67.07 | 65.54 | 65.67 | 632,326 | 65.28 |
| 12/10/2025 | 64.94 | 67.05 | 63.40 | 66.00 | 1,148,775 | 65.61 |
| 12/09/2025 | 62.51 | 64.98 | 57.13 | 64.60 | 1,123,806 | 64.22 |
| 12/08/2025 | 62.91 | 63.01 | 61.65 | 62.35 | 606,823 | 61.98 |
| 12/05/2025 | 62.68 | 63.91 | 62.43 | 62.85 | 592,785 | 62.48 |
| 12/04/2025 | 62.71 | 63.46 | 61.96 | 62.41 | 656,017 | 62.04 |