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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	58.81	57.85	57.85	58.81	57.31	759,987
May 29, 2025	60.36	59.12	59.12	61.18	59.07	823,005
May 28, 2025	60.9	60.26	60.26	62.03	59.41	2.01M
May 27, 2025	59.02	59.3	59.3	59.37	57.77	1.15M
May 23, 2025	60.4	58.72	58.72	60.55	57.65	1.66M
May 22, 2025	56.46	56.71	56.71	57.08	55.93	735,900
May 21, 2025	57.69	56.24	56.24	57.98	56.03	545,617
May 20, 2025	58.96	58.43	58.43	59.68	57.96	426,215
May 19, 2025	57.89	59.42	59.42	59.54	57.84	314,600
May 16, 2025	58.53	59.55	59.55	59.78	58.53	483,538
May 15, 2025	59.47	58.75	58.75	59.47	58.13	418,588
May 14, 2025	59.46	59.56	59.56	60.07	59.12	527,220
May 13, 2025	58.59	59.25	59.25	59.82	58.13	359,530
May 12, 2025	58.07	58.44	58.44	59.2	57.65	718,704
May 09, 2025	55.66	54.78	54.76	55.7	54.62	376,381
May 08, 2025	54.95	55.34	55.34	55.99	54.25	332,700
May 07, 2025	53.18	53.57	53.57	53.86	52.97	286,611
May 06, 2025	52.68	52.99	52.99	53.64	52.62	320,643
May 05, 2025	53.87	53.6	53.6	54.91	53.48	476,301
May 02, 2025	52.5	54.6	54.6	55.02	52	814,455
May 01, 2025	50.2	51.54	51.54	52.57	50.09	558,923
April 30, 2025	48.76	50.01	50.01	50.16	47.83	562,299
April 29, 2025	50.16	50.22	50.22	50.63	49.18	408,200
April 28, 2025	50.86	50.23	50.23	51.65	49.53	544,100
April 25, 2025	49.94	50.53	50.53	50.95	49.81	575,254
April 24, 2025	48.49	50.28	50.28	51.04	47.87	677,400
April 23, 2025	49.04	48.27	48.27	50.61	48.16	491,795
April 22, 2025	46.08	46.35	46.35	47.16	45.87	530,247
April 21, 2025	46.32	45.02	45.02	46.39	43.84	580,367
April 17, 2025	46.97	47.06	47.06	47.85	46.61	366,056
April 16, 2025	47.5	46.77	46.77	47.5	46.11	577,495
April 15, 2025	47.56	47.81	47.81	48.66	47.38	330,372
April 14, 2025	47.33	47.18	47.18	47.95	46.39	610,812
April 11, 2025	45.12	46.34	46.35	46.79	44.27	478,627
April 10, 2025	46.01	45.67	45.67	47.44	43.59	811,900
April 09, 2025	42.01	48.74	48.74	49.48	41.12	1.75M
April 08, 2025	46.39	42.46	42.46	46.39	41.58	1.06M
April 07, 2025	40.85	43.58	43.58	44.93	40.07	2.62M
April 04, 2025	44.76	43.9	43.9	46.52	42.68	1.14M
April 03, 2025	51.59	47.72	47.72	52.74	47.68	813,422
April 02, 2025	52.64	55.61	55.61	55.66	52.64	411,943
April 01, 2025	52.23	53.89	53.89	54.2	51.65	416,200
March 31, 2025	50.65	52.23	52.23	52.63	49.69	680,100
March 28, 2025	53.96	51.8	51.8	54.1	51.61	450,434
March 27, 2025	55.05	53.96	53.96	55.05	53.71	311,933
March 26, 2025	57.04	55.33	55.33	57.81	54.73	301,300
March 25, 2025	56.64	57.16	57.16	57.35	55.81	520,110
March 24, 2025	55.25	56.54	56.54	57.1	54.98	520,942
March 21, 2025	54.34	53.87	53.87	54.72	53.71	2.05M
March 20, 2025	55.24	55.2	55.2	56.23	54.99	649,049
March 19, 2025	54.51	55.85	55.85	57.03	54.05	744,000
March 18, 2025	54.1	54.54	54.54	54.65	53.86	396,300
March 17, 2025	53.33	54.64	54.64	55	53.33	462,121
March 14, 2025	52.37	53.67	53.67	53.79	51.74	528,100
March 13, 2025	52.27	51.21	51.21	52.34	50.14	474,109
March 12, 2025	51.76	52.23	52.23	52.84	50.5	1.18M
March 11, 2025	47.92	50.9	50.9	51.45	47.54	1.62M
March 10, 2025	50.71	47.81	47.81	50.8	47.06	813,129
March 07, 2025	53.84	52.26	52.26	54.64	50.11	842,327
March 06, 2025	55.88	53.79	53.79	56.29	52.8	948,988

StepStone Group Inc. (STEP) NASDAQ