StepStone Group Inc. - STEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.24	50.07	50.07	53.24	49.5	2.46M
February 19, 2026	55.94	53.8	53.8	56.19	51.51	2.08M
February 18, 2026	55.79	56.86	56.86	57.78	55.51	769,524
February 17, 2026	56.76	55.54	55.54	56.99	55.3	1.15M
February 13, 2026	56.59	56.76	56.76	58.01	55.49	968,214
February 12, 2026	59.49	56.57	56.57	59.75	55.34	3.37M
February 11, 2026	62.55	59.3	59.3	63.37	58.24	1.02M
February 10, 2026	62.39	62.13	62.13	63.85	61.4	1.06M
February 09, 2026	62.06	62.55	62.55	64.01	61.5	1.28M
February 06, 2026	61.5	62.43	62.43	62.95	58.27	1.97M
February 05, 2026	63.46	59.17	59.17	63.86	58.63	1.49M
February 04, 2026	62.96	63.97	63.97	65.23	60.08	1.66M
February 03, 2026	69.81	63.03	63.03	71.97	61.47	2.05M
February 02, 2026	70.6	69.81	69.81	71.27	68.96	614,500
January 30, 2026	70.71	70.69	70.69	72.19	70.34	616,577
January 29, 2026	73.82	71.34	71.34	73.82	71.08	535,804
January 28, 2026	73.78	73.19	73.19	74.65	72.97	474,113
January 27, 2026	73.86	73.26	73.26	74.59	72.93	463,253
January 26, 2026	73.01	73.15	73.15	74.18	71.44	558,932
January 23, 2026	75.87	73.07	73.07	75.87	72.6	576,082
January 22, 2026	76.12	75.39	75.39	76.43	75.06	418,600
January 21, 2026	75.2	75.06	75.06	76.3	74.32	720,700
January 20, 2026	75.09	74.01	74.01	76.79	73.71	511,501
January 16, 2026	75.76	76.27	76.27	77.8	74.61	732,591
January 15, 2026	74.26	75.8	75.8	76.5	73.83	744,314
January 14, 2026	72.47	73.5	73.5	73.81	71.11	707,600
January 13, 2026	73.12	72.49	72.49	73.24	71.22	949,126
January 12, 2026	71.28	73.27	73.27	74.44	71.18	805,200
January 09, 2026	71.61	72.12	72.12	73.23	71	1.09M
January 08, 2026	68.54	71.06	71.06	71.14	68.53	843,506
January 07, 2026	70.55	68.99	68.99	70.55	68.29	450,500
January 06, 2026	68.95	70.6	70.6	70.86	68.61	902,725
January 05, 2026	66.75	68.81	68.81	69.94	66.75	788,900
January 02, 2026	64.03	66.61	66.61	66.76	63.72	589,342
December 31, 2025	64.91	64.17	64.17	64.91	63.96	358,400
December 30, 2025	65.28	64.59	64.59	65.63	64.42	345,200
December 29, 2025	66.18	65.37	65.37	66.18	64.92	498,600
December 26, 2025	66	66.24	66.24	66.47	65.53	369,300
December 24, 2025	66.57	65.95	65.95	66.76	65.78	311,202
December 23, 2025	66.1	66.48	66.48	66.74	65.49	552,217
December 22, 2025	63.77	66.1	66.1	66.32	63.77	465,400
December 19, 2025	62.96	63.58	63.58	64.09	62.74	1.7M
December 18, 2025	63.05	63.04	63.04	64.13	62.83	718,300
December 17, 2025	63.52	62.56	62.56	64.88	62.12	705,131
December 16, 2025	63.79	63.52	63.52	64.39	63.01	659,400
December 15, 2025	64.44	63.44	63.44	64.61	63.09	706,000
December 12, 2025	65.72	64.4	64.4	66.49	64.01	630,027
December 11, 2025	66.23	65.67	65.67	67.07	65.54	632,326
December 10, 2025	64.94	66	66	67.05	63.4	1.15M
December 09, 2025	62.51	64.6	64.6	64.98	57.13	1.12M
December 08, 2025	62.91	62.35	62.35	63.01	61.65	606,823
December 05, 2025	62.68	62.85	62.85	63.92	62.43	592,735
December 04, 2025	62.71	62.41	62.41	63.46	61.96	655,943
December 03, 2025	61.31	62.53	62.53	63.07	61.22	1.16M
December 02, 2025	61.3	61.31	61.31	62.36	60.77	507,142
December 01, 2025	62.25	61.74	61.74	63.02	61.24	687,800
November 28, 2025	62.44	63.16	63.16	63.53	62.44	295,379
November 26, 2025	62.75	62.62	62.34	64.15	62.49	820,110
November 25, 2025	61.43	62.58	62.58	63.01	61.23	590,800
November 24, 2025	60.54	61.47	61.47	61.65	59.78	434,001

StepStone Group Inc. (STEP) NASDAQ