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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	56.4	57.15	57.15	57.25	55.44	405,000
March 04, 2025	57.63	56.01	56.01	57.93	54.81	599,189
March 03, 2025	60.34	58.76	58.76	60.92	58.22	483,945
February 28, 2025	58.1	60.16	60.16	60.16	58.05	706,980
February 27, 2025	59.23	58.24	58.24	60.42	58.17	417,109
February 26, 2025	58.18	59.09	59.09	60.63	58.12	380,482
February 25, 2025	58.47	57.83	57.83	58.91	56.77	696,848
February 24, 2025	58.83	58.06	58.06	58.95	57.13	423,900
February 21, 2025	61.61	58.59	58.59	62.14	58	391,914
February 20, 2025	62.69	60.73	60.73	62.91	59.6	499,986
February 19, 2025	62.83	63.07	63.07	63.46	62.1	487,400
February 18, 2025	62.47	63.42	63.42	63.46	62.17	342,110
February 14, 2025	61.32	62.47	62.47	62.99	60.77	398,500
February 13, 2025	60.37	60.94	60.94	61.72	59.25	485,426

StepStone Group Inc. (STEP) NASDAQ