StepStone Group Inc. (STEP) NASDAQ

Currency In USD

STEP Historical Return

If you invested $1000 in StepStone Group Inc. (STEP) since IPO date, it would be worth $1,995.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,107.58, while $1000 invested 1 year ago would be worth $766.52. This corresponds to total returns of 99.55%, 10.76%, -23.35%, respectively, with annualized returns of 12.47%, 2.06%, -23.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STEP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	43.8	43.86	43.86	44.49	42.8	1.08M
July 30, 2026	43.32	43.63	43.63	44.1	42.05	645,513
July 29, 2026	43.84	43	43	44.23	42.47	1.04M
July 28, 2026	44.69	44.63	44.63	45.38	44.1	763,139
July 27, 2026	43.79	44.65	44.65	45.58	43.79	1.2M
July 23, 2026	40.08	40.59	40.59	41.67	40	971,740
July 22, 2026	42.82	41.11	41.11	43.4	40.72	1.18M
July 21, 2026	42.07	42.97	42.97	43.2	41.68	1.26M
July 20, 2026	43.7	42.25	42.25	43.75	42	1.72M
July 17, 2026	41.86	43.55	43.55	43.89	41.62	1.13M
July 16, 2026	44.45	43.31	43.31	44.85	43.21	1.17M
July 15, 2026	44.04	44.78	44.78	46.56	44.04	1.34M
July 14, 2026	42.6	43.42	43.42	44.56	42.44	743,851
July 13, 2026	42.86	42.81	42.81	43.65	42.22	898,406
July 10, 2026	44.53	42.96	42.96	45.1	42.93	693,811
July 09, 2026	42.13	43.68	43.68	44.36	41.95	762,906
July 08, 2026	42.46	42.51	42.51	43.15	41.59	928,761
July 07, 2026	43.95	42.88	42.88	44.41	42.68	1.24M
July 06, 2026	41.36	43.95	43.95	44.59	41.32	2.39M
July 02, 2026	41.5	41.13	41.13	42.27	38.85	4.43M
July 01, 2026	41.8	40.66	40.66	42.37	40.4	963,099
June 30, 2026	40.38	41.36	41.36	41.77	39.9	1.56M
June 29, 2026	40.23	40.27	40.27	40.63	38.85	2.14M
June 26, 2026	40.73	39.54	39.54	41.54	39.06	4.83M
June 25, 2026	41.25	40.91	40.91	43.92	40.6	1.05M
June 24, 2026	42.67	41.18	41.18	42.76	40.67	1.29M
June 23, 2026	44.92	42.93	42.93	45.62	42.5	1.03M
June 22, 2026	44.87	45.46	45.46	46.51	44.8	890,686
June 18, 2026	45.56	45.2	45.2	46.14	42.91	3.23M
June 17, 2026	48.23	45.87	45.87	49.2	45.67	938,627
June 16, 2026	47.42	48.31	48.31	49.45	47.42	1.62M
June 15, 2026	44.56	47.05	47.05	47.15	44.53	1.94M
June 12, 2026	45.82	44.39	44.39	47.06	43.7	1.09M
June 11, 2026	42.19	42.52	42.52	42.63	41.25	1.18M
June 10, 2026	42.99	42.35	42.35	44.13	42.07	830,394
June 09, 2026	43.69	43.04	43.04	45.12	42.78	1.05M
June 08, 2026	45.04	43.26	43.26	45.07	43.17	1.05M
June 05, 2026	46.56	44.91	44.91	46.61	44.57	969,185
June 04, 2026	44.23	46.38	46.38	46.7	44.23	1.67M
June 03, 2026	42.5	43.63	43.63	43.67	41.49	2.63M
June 02, 2026	48.02	46.07	46.07	48.02	45.97	1.68M
June 01, 2026	49.28	48.35	48.35	51	47.22	1.7M
May 29, 2026	50.01	49.31	49.31	50.61	48.98	1.24M
May 28, 2026	51.6	50.09	50.09	51.6	48.59	2.31M
May 27, 2026	52.64	52.3	52.3	53.38	51.42	1.01M
May 26, 2026	53.83	52.64	52.64	56.21	51.87	1.4M
May 22, 2026	55.22	53.74	53.74	55.22	52.84	1.28M
May 21, 2026	54.06	54.74	54.74	55.6	52.8	2M
May 20, 2026	52.59	52	52	53.6	51.74	1.21M
May 19, 2026	53.59	52.52	52.52	53.88	52.46	626,378
May 18, 2026	53.49	53.64	53.64	54.52	52.62	555,421
May 15, 2026	54.67	53.54	53.54	55.44	53.21	499,962
May 14, 2026	55.26	55.1	55.1	56.13	54.2	431,771
May 13, 2026	55.44	54.6	54.6	55.74	53.87	676,290
May 12, 2026	55.74	56.2	56.2	56.44	54.64	494,035
May 11, 2026	55.91	55.74	55.74	57.01	54.99	802,200
May 08, 2026	54.14	55.74	55.74	55.76	52.61	776,733
May 07, 2026	53.79	54.18	54.18	54.27	52.68	799,830
May 06, 2026	55.31	53.63	53.63	56.23	53.62	696,909
May 05, 2026	54.52	55.03	55.03	55.24	53.53	570,520