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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.78	60.9	60.9	62.47	59.82	436,007
September 04, 2025	60.46	61.65	61.65	61.96	60.17	419,400
September 03, 2025	60.59	60.04	60.04	61.14	59.08	400,406
September 02, 2025	60.88	61.08	61.09	61.24	60.03	348,464
August 29, 2025	62.86	62.06	62.06	62.86	61.73	449,911
August 28, 2025	62.96	62.87	62.59	63.44	62.27	787,600
August 27, 2025	62.29	62.64	62.36	63.32	61.93	409,614
August 26, 2025	61.23	62.66	62.38	62.8	60.68	667,000
August 25, 2025	61.6	61.46	61.19	61.9	60.95	433,400
August 22, 2025	59.37	61.71	61.44	61.77	58.89	488,500
August 21, 2025	58.12	58.71	58.71	58.87	57.75	329,809
August 20, 2025	58.37	58.57	58.57	59.43	57.44	971,500
August 19, 2025	59.67	58.35	58.36	60.58	58.19	784,263
August 18, 2025	61.21	59.58	59.58	61.59	59.32	601,136
August 15, 2025	62.5	61.46	61.46	62.5	60.45	771,000
August 14, 2025	61.77	62.23	62.23	62.51	60.95	883,700
August 13, 2025	61.69	62.38	62.38	62.63	60.95	961,440
August 12, 2025	58.93	61.29	61.29	61.3	58.89	536,949
August 11, 2025	59	58.53	58.53	59.63	57.92	854,029
August 08, 2025	54.11	58.47	58.47	59.83	54.06	930,100
August 07, 2025	58.99	57.45	57.45	59.27	56.47	719,600
August 06, 2025	58.76	58.36	58.36	58.88	57.84	515,500
August 05, 2025	58.48	58.43	58.43	58.85	57.01	523,700
August 04, 2025	57.28	58.08	58.08	58.53	56.81	458,703
August 01, 2025	57.48	56.8	56.8	57.48	55.84	642,516
July 31, 2025	59.92	59.36	59.36	60.76	59	379,213
July 30, 2025	60.83	60.69	60.69	61.64	59.97	750,300
July 29, 2025	61.47	60.66	60.66	61.47	60	338,170
July 28, 2025	61.98	60.52	60.52	62.31	60.52	753,000
July 25, 2025	61.55	61.88	61.88	61.9	60.79	302,200
July 24, 2025	61.27	61.11	61.11	61.81	61	299,100
July 23, 2025	61.55	61.35	61.35	62	60.55	506,622
July 22, 2025	61.22	60.95	60.95	61.56	60.63	490,000
July 21, 2025	62.81	61.26	61.26	62.86	61.22	399,900
July 18, 2025	63.4	62.81	62.81	64.04	61.92	601,429
July 17, 2025	59.57	63.24	63.24	63.77	59.5	1.44M
July 16, 2025	59.35	59.64	59.64	60.14	58.33	589,113
July 15, 2025	59.96	58.85	58.85	60	58.71	560,400
July 14, 2025	59.64	59.97	59.97	60.19	59.23	277,849
July 11, 2025	59.58	59.77	59.77	60.15	59.55	400,700
July 10, 2025	59.42	60.2	60.2	60.77	59.19	524,800
July 09, 2025	58.7	59.54	59.54	59.59	57.88	570,845
July 08, 2025	57.36	58.18	58.18	58.74	57.03	557,324
July 07, 2025	56.61	57.08	57.08	57.49	56.5	801,100
July 03, 2025	56.86	57.01	57.01	57.49	56.32	299,900
July 02, 2025	55.51	56.61	56.61	56.73	55.25	448,900
July 01, 2025	55	55.47	55.47	56.25	54.54	390,100
June 30, 2025	56.25	55.5	55.5	56.76	55	683,164
June 27, 2025	56.24	56.16	56.16	57.18	55.83	919,545
June 26, 2025	54.71	56.04	56.04	56.18	54.71	518,900
June 25, 2025	55.7	54.88	54.88	55.95	54.61	413,301
June 24, 2025	54.08	55.34	55.34	55.46	53.93	380,300
June 23, 2025	52.75	53.2	53.2	53.26	51.55	374,872
June 20, 2025	53.92	53.04	53.04	54.21	52.88	629,377
June 18, 2025	52.89	53.58	53.58	54.39	52.77	477,629
June 17, 2025	52.64	52.67	52.67	53.24	51.8	702,120
June 16, 2025	54.35	53.73	53.73	55.27	53.69	667,348
June 13, 2025	55.15	53.86	53.86	56.96	53.45	606,969
June 12, 2025	56.92	56.38	55.74	56.99	56.33	541,228
June 11, 2025	57.8	57.21	56.56	58.22	57	593,000

StepStone Group Inc. (STEP) NASDAQ