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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	60.68	61.26	61.26	62.1	59.99	411,400
September 09, 2025	61.36	60.95	60.95	61.69	60.91	316,732
September 08, 2025	61.58	61.81	61.81	61.97	60.72	451,200
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

StepStone Group Inc. (STEP) NASDAQ