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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	57.36	58.12	58.12	58.62	57.13	1.53M
December 19, 2024	58.08	58.33	58.33	59.4	58	671,638
December 18, 2024	62.15	57.28	57.28	62.32	56.83	850,589
December 17, 2024	63.09	62.3	62.3	63.18	61.14	625,315
December 16, 2024	62.1	63.64	63.64	64.55	62.1	758,940
December 13, 2024	62.17	62.05	62.05	62.7	62.04	22,146
December 12, 2024	62.06	62.01	62.01	62.85	61.25	604,283
December 11, 2024	60.96	61.96	61.96	62.46	59.94	848,300
December 10, 2024	59.71	59.38	59.38	59.94	58.96	77,179
December 09, 2024	60.21	59.82	59.82	60.74	58.68	1.64M
December 06, 2024	62.58	60.21	60.21	62.58	60.03	1.08M
December 05, 2024	62.53	62.24	62.24	62.95	61.84	727,030
December 04, 2024	63	62.96	62.96	63.7	62.07	695,300
December 03, 2024	64.8	62.85	62.85	64.85	62.71	622,800
December 02, 2024	65.76	64.8	64.8	66.17	64.64	534,835
November 29, 2024	66.37	65.89	65.89	66.41	65.61	427,849
November 27, 2024	67.65	66.04	65.8	67.68	64.94	597,542
November 26, 2024	66.4	66.73	66.49	67.09	65.62	320,717
November 25, 2024	67.82	66.69	66.45	68.36	66.13	574,800
November 22, 2024	66.1	67.05	66.81	67.16	65.73	284,547
November 21, 2024	66.13	66.01	65.77	66.73	65	390,034
November 20, 2024	65.52	65.25	65.01	66.47	64.31	361,600
November 19, 2024	63.95	65.3	65.06	65.75	63.95	437,500
November 18, 2024	65.25	64.76	64.52	65.78	64.49	377,200
November 15, 2024	65.69	65	64.76	66.07	64.5	691,000
November 14, 2024	64.68	65.36	65.12	65.61	63.71	595,500
November 13, 2024	69.09	64.12	63.89	69.09	64	742,605
November 12, 2024	68.85	68.03	68.03	69.54	67.75	1.39M
November 11, 2024	69.84	69.32	69.32	70.38	67.5	775,828
November 08, 2024	60.03	68.03	68.03	68.7	59.28	895,700
November 07, 2024	65.82	64.85	64.85	66.44	64.76	723,556
November 06, 2024	63.12	66.1	66.1	66.15	62.75	1.19M
November 05, 2024	59.51	59.78	59.78	60.91	59.51	447,140
November 04, 2024	58.6	59.23	59.23	60.32	58.27	444,922
November 01, 2024	60.32	59	59	60.42	58.97	480,704
October 31, 2024	61.17	60.13	60.13	61.3	59.72	386,916
October 30, 2024	61.67	61.31	61.31	62.5	61.27	366,200
October 29, 2024	61.07	61.95	61.95	61.96	61.03	240,800
October 28, 2024	61.3	61.58	61.58	61.79	61.08	279,300
October 25, 2024	62.53	60.84	60.84	62.99	60.55	277,318
October 24, 2024	60.57	61.92	61.92	62.1	60.33	404,000
October 23, 2024	60.5	60.28	60.28	61.25	59.7	415,800
October 22, 2024	59.4	60.62	60.62	60.64	59.28	462,539
October 21, 2024	60.67	59.78	59.78	60.89	59.73	308,000
October 18, 2024	61.21	60.88	60.88	61.44	60.39	668,573
October 17, 2024	61.16	60.98	60.98	61.48	60.52	516,340
October 16, 2024	60.06	60.97	60.97	61.35	59.78	799,732
October 15, 2024	59.97	59.16	59.16	60.07	59.11	477,304
October 14, 2024	60.08	59.96	59.96	60.43	59.69	389,306
October 11, 2024	59.6	59.97	59.97	60.57	59.6	469,033
October 10, 2024	59.66	59.6	59.6	59.97	59.32	354,015
October 09, 2024	59.95	60.39	60.39	60.93	59.75	322,782
October 08, 2024	60.34	59.91	59.91	60.88	59.86	262,622
October 07, 2024	60.5	60.24	60.24	61.39	59.75	520,779
October 04, 2024	60.55	59.75	59.75	60.85	59.75	80,516
October 03, 2024	58.68	59.72	59.72	60	58.46	1.06M
October 02, 2024	57.99	58.97	58.97	59.06	57.59	588,100
October 01, 2024	57.09	58.08	58.08	58.17	56.48	820,900
September 30, 2024	56.83	56.83	56.83	57.92	56.52	563,300
September 27, 2024	57.11	57.28	57.28	57.98	56.55	835,063

StepStone Group Inc. (STEP) NASDAQ