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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.71	62.41	62.41	63.46	61.96	655,943
December 03, 2025	61.31	62.53	62.53	63.07	61.22	1.16M
December 02, 2025	61.3	61.31	61.31	62.36	60.77	507,142
December 01, 2025	62.25	61.74	61.74	63.02	61.24	687,800
November 28, 2025	62.44	63.16	63.16	63.53	62.44	295,379
November 26, 2025	62.75	62.62	62.34	64.15	62.49	820,110
November 25, 2025	61.43	62.58	62.58	63.01	61.23	590,800
November 24, 2025	60.54	61.47	61.47	61.65	59.78	434,001
November 21, 2025	59.63	60.53	60.53	61.27	58.97	700,700
November 20, 2025	62.21	59.37	59.37	64.33	59.36	470,202
November 19, 2025	60.24	61.07	61.07	61.25	60	381,500
November 18, 2025	59.65	60.14	60.14	61.03	59.49	484,300
November 17, 2025	62.76	60.68	60.68	62.76	59.95	601,600
November 14, 2025	61.26	63.09	63.09	64.21	61.24	835,900
November 13, 2025	62.02	62.23	62.23	63.25	61.56	1.11M
November 12, 2025	61.02	62.8	62.8	63.46	61.02	911,700
November 11, 2025	61.47	61.03	61.03	62.07	60.96	522,400
November 10, 2025	61.84	62.13	62.13	63.35	61.31	649,937
November 07, 2025	59.44	61.14	61.14	61.31	55.78	1.35M
November 06, 2025	62.63	62.24	62.24	63.56	61.22	794,508
November 05, 2025	62.12	62.67	62.67	62.92	61.11	453,806
November 04, 2025	60.48	61.85	61.85	63.09	60.3	532,431
November 03, 2025	60.54	60.51	60.51	61.17	59.4	542,426
October 31, 2025	61.79	60.88	60.88	61.92	60.4	484,790
October 30, 2025	62.32	62	62	63.11	61.49	496,834
October 29, 2025	64.26	62.51	62.51	64.49	61.92	415,587
October 28, 2025	64.6	64.55	64.55	65.62	63.97	390,600
October 27, 2025	64.31	64.55	64.55	64.74	63.8	419,007
October 24, 2025	63.14	63.27	63.27	64.33	63.14	302,043
October 23, 2025	63.17	62.65	62.65	63.59	61.31	359,388
October 22, 2025	63.51	63.07	63.07	63.7	62.5	475,000
October 21, 2025	60.92	63.49	63.49	63.72	60.77	673,959
October 20, 2025	62	60.93	60.93	62.92	59.38	910,838
October 17, 2025	61.44	61.58	61.58	61.82	60.68	506,900
October 16, 2025	65.32	61.8	61.8	65.41	61.4	661,224
October 15, 2025	68.03	65.32	65.32	68.15	64.36	542,900
October 14, 2025	64.21	66.89	66.89	68.2	63.92	548,310
October 13, 2025	64.4	65.42	65.42	65.51	63.79	529,710
October 10, 2025	64.16	62.91	62.91	64.76	62.05	703,300
October 09, 2025	63.07	64.16	64.16	64.45	61.72	536,549
October 08, 2025	64.89	62.97	62.97	64.89	62.68	578,781
October 07, 2025	67.8	64.64	64.64	68.36	64.45	581,532
October 06, 2025	67.11	67.83	67.83	68.38	66.11	427,000
October 03, 2025	65.95	66.96	66.96	67.84	65.43	631,900
October 02, 2025	64.42	64.67	64.67	64.88	63.68	380,942
October 01, 2025	64.54	64.05	64.05	64.82	63.85	836,224
September 30, 2025	66.72	65.31	65.31	67.41	63.44	839,049
September 29, 2025	65.71	66.6	66.6	66.7	65.05	657,800
September 26, 2025	65.01	65.46	65.46	66.44	65.01	537,600
September 25, 2025	64.32	64.59	64.59	65.33	64.05	350,816
September 24, 2025	67.64	65.23	65.23	68	65.18	1.11M
September 23, 2025	67.32	67.35	67.35	68.41	67.06	870,800
September 22, 2025	64.35	66.9	66.9	67.01	63.82	1.06M
September 19, 2025	65.39	64.82	64.82	65.56	64	2.89M
September 18, 2025	63.39	65.39	65.39	65.53	62.68	1.23M
September 17, 2025	60.8	60.13	60.13	61.91	59.6	1.11M
September 16, 2025	60.88	61.1	61.1	62.06	60.52	410,900
September 15, 2025	61.82	60.8	60.8	62.87	60.73	366,000
September 12, 2025	63.13	61.94	61.94	63.36	61.84	494,923
September 11, 2025	61.64	63.47	63.47	63.55	61.46	459,226

StepStone Group Inc. (STEP) NASDAQ