StepStone Group Inc. (STEP) NASDAQ

46.07

-2.28(-4.72%)

Updated at June 02 04:00PM

Currency In USD

STEP Historical Return

If you invested $1000 in StepStone Group Inc. (STEP) since IPO date, it would be worth $2,096 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,626.77, while $1000 invested 1 year ago would be worth $814.68. This corresponds to total returns of 109.6%, 62.68%, -18.53%, respectively, with annualized returns of 13.83%, 10.22%, -18.53%.

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
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
May 04, 2026	53	54	54	54.53	52.91	693,897
May 01, 2026	53.61	52.75	52.75	54	52.35	772,134
April 30, 2026	50.67	52.9	52.9	53.14	50.22	548,193
April 29, 2026	51.68	51.09	51.09	52.27	50.34	649,290
April 28, 2026	49.9	51.73	51.73	51.87	49.48	1.02M
April 27, 2026	52.38	49.92	49.92	53.06	49.55	1.73M
April 24, 2026	54.74	51.82	51.82	55.33	51.62	1.4M
April 23, 2026	55.65	54.92	54.92	57.69	53.79	722,538
April 22, 2026	56.08	56.31	56.31	56.8	55.05	677,552
April 21, 2026	55.5	55.35	55.35	57.79	54.92	716,120
April 20, 2026	54.3	55.16	55.16	55.47	54.3	700,018
April 17, 2026	55.95	54.97	54.97	56.54	54.7	1.1M
April 16, 2026	55.38	54.35	54.35	55.43	53.36	817,670
April 15, 2026	53.53	54.58	54.58	56	53.53	1.22M
April 14, 2026	50.17	52.63	52.63	52.94	50.15	986,469
April 13, 2026	45.39	49.45	49.45	49.49	45.35	965,627
April 10, 2026	46.24	45.91	45.91	46.75	45.14	809,988
April 09, 2026	48.31	46.42	46.42	48.91	46.08	1.78M
April 08, 2026	50.24	48.54	48.54	51.45	48.4	806,633
April 07, 2026	46.69	47.18	47.18	47.77	46	838,767
April 06, 2026	46.81	46.9	46.9	47.36	46.2	544,759
April 02, 2026	45.69	47.05	47.05	48.04	44.99	819,972
April 01, 2026	48.85	46.99	46.99	48.88	46.72	968,569
March 31, 2026	47.5	47.72	47.72	48.84	46.75	1.28M
March 30, 2026	46.08	46.51	46.51	47.49	45.26	1.1M
March 27, 2026	45.98	45.49	45.49	45.98	44.48	1.84M
March 26, 2026	47.6	46.85	46.85	48.26	46.21	876,213
March 25, 2026	47.26	47.79	47.79	49.03	46.2	657,292
March 24, 2026	46.82	47.34	47.34	47.43	45.54	792,655
March 23, 2026	48.09	47.64	47.64	48.51	46.32	818,798
March 20, 2026	47.36	46.73	46.73	47.37	45.92	1.57M
March 19, 2026	46.01	47.14	47.14	47.62	46.01	831,353
March 18, 2026	45.95	46.75	46.75	47.4	45.94	1.06M
March 17, 2026	45.74	46.59	46.59	46.98	45.7	865,374
March 16, 2026	45.23	44.9	44.9	45.86	44.86	757,276
March 13, 2026	43.66	45.09	45.09	46.07	43.48	910,254
March 12, 2026	43.87	43.33	43.33	45.42	43.2	1.43M
March 11, 2026	46.37	45.46	45.46	47.6	44.62	2.02M
March 10, 2026	47.03	46.37	46.37	47.27	44.85	1.27M
March 09, 2026	44.51	45.25	45.25	45.72	43.1	1.53M