NASDAQ : STEP
StepStone Group Inc. — Price history
Financials · Asset Management · United States
Last price 44.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StepStone Group Inc. (STEP) closed at 44.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 43.76 | 45.96 | 42.61 | 44.84 | 364,623 | +3.75% |
| 2026-10-30 | 43.51 | 43.98 | 41.98 | 43.22 | 621,753 | -2.81% |
| 2026-10-29 | 43.47 | 45.35 | 43.01 | 44.47 | 954,840 | +3.47% |
| 2026-10-28 | 41.94 | 43.05 | 41.54 | 42.98 | 803,189 | +2.48% |
| 2026-10-27 | 42.42 | 42.64 | 41.63 | 41.94 | 837,994 | +0.12% |
| 2026-10-26 | 42.12 | 42.57 | 41.64 | 41.89 | 474,118 | -0.36% |
| 2026-10-23 | 42.85 | 43.32 | 41.71 | 42.04 | 567,574 | -3.29% |
| 2026-10-22 | 41.84 | 44.31 | 41.56 | 43.47 | 752,778 | +2.48% |
| 2026-10-21 | 43.63 | 44 | 40.12 | 42.42 | 1,050,334 | -1.26% |
| 2026-10-20 | 42.26 | 43.81 | 42.15 | 42.96 | 956,422 | +1.85% |
| 2026-10-19 | 42.24 | 43.355 | 41.15 | 42.18 | 583,468 | +1.30% |
| 2026-10-16 | 42.96 | 43.665 | 41.12 | 41.64 | 572,614 | -2.51% |
| 2026-10-15 | 41.07 | 43.065 | 40.24 | 42.71 | 933,403 | +3.34% |
| 2026-10-14 | 41.64 | 42.07 | 40.05 | 41.33 | 1,402,963 | -2.15% |
| 2026-10-13 | 43.67 | 43.855 | 40.34 | 42.24 | 1,303,589 | -3.65% |
| 2026-10-12 | 44.1 | 44.29 | 43.35 | 43.84 | 454,250 | -0.59% |
| 2026-10-09 | 44.32 | 44.8 | 43.94 | 44.1 | 417,140 | +0.43% |
| 2026-10-08 | 43.7 | 44.13 | 42.881 | 43.91 | 1,154,515 | -0.61% |
| 2026-10-07 | 44.33 | 44.99 | 43.36 | 44.18 | 1,028,061 | -2.17% |
| 2026-10-06 | 46.45 | 46.59 | 44.76 | 45.16 | 938,370 | -2.00% |
| 2026-10-05 | 45.33 | 46.675 | 44.3 | 46.08 | 1,288,573 | +1.79% |
| 2026-10-02 | 45.41 | 46.89 | 45.011 | 45.27 | 1,231,370 | +1.25% |
| 2026-10-01 | 43.5 | 46.07 | 43.38 | 44.71 | 1,971,452 | +3.02% |
| 2026-09-30 | 43.75 | 43.78 | 42.915 | 43.4 | 1,378,486 | +0.58% |
| 2026-09-29 | 43.27 | 43.43 | 42.655 | 43.15 | 713,309 | +0.09% |
| 2026-09-28 | 43.84 | 43.88 | 42.71 | 43.11 | 964,396 | -2.82% |
| 2026-09-25 | 44.02 | 44.775 | 43.73 | 44.36 | 848,934 | +1.86% |
| 2026-09-24 | 44.71 | 45.49 | 43.17 | 43.55 | 790,020 | -3.29% |
| 2026-09-23 | 45.97 | 46.445 | 44.95 | 45.03 | 868,904 | -3.31% |
| 2026-09-22 | 48.24 | 48.47 | 45.74 | 46.57 | 794,899 | -1.85% |
| 2026-09-21 | 47.21 | 47.84 | 46.22 | 47.45 | 1,084,387 | +2.46% |
| 2026-09-18 | 47.2 | 47.53 | 46.24 | 46.31 | 2,386,057 | -1.68% |
| 2026-09-17 | 49.42 | 50.05 | 46.93 | 47.1 | 1,013,791 | -2.46% |
| 2026-09-16 | 49.76 | 50 | 46.33 | 48.29 | 1,202,861 | -2.27% |
| 2026-09-15 | 51.11 | 51.195 | 49.24 | 49.41 | 1,569,795 | -3.89% |
| 2026-09-14 | 48.72 | 51.78 | 48.545 | 51.41 | 1,805,562 | +5.09% |
| 2026-09-11 | 50.08 | 50.45 | 48.67 | 48.92 | 754,923 | -0.85% |
| 2026-09-10 | 49.95 | 50.18 | 49.09 | 49.34 | 875,683 | -1.20% |
| 2026-09-09 | 50.54 | 51.14 | 49.535 | 49.94 | 1,178,249 | -1.58% |
| 2026-09-08 | 50.88 | 51.995 | 50.45 | 50.74 | 916,982 | -0.35% |
| 2026-09-04 | 50.94 | 51.08 | 49.45 | 50.92 | 626,005 | +0.02% |
| 2026-09-03 | 49.42 | 52.455 | 49.42 | 50.91 | 1,071,812 | +0.81% |
| 2026-09-02 | 49.46 | 50.95 | 49.01 | 50.5 | 1,080,629 | +1.65% |
| 2026-09-01 | 50.99 | 51.43 | 49.22 | 49.68 | 1,132,425 | -4.94% |
| 2026-08-31 | 49.92 | 52.41 | 49.885 | 52.26 | 1,146,713 | +4.54% |
| 2026-08-28 | 50.37 | 51.26 | 50.18 | 50.32 | 1,035,839 | +0.24% |
| 2026-08-27 | 50 | 51.75 | 49.92 | 50.2 | 806,664 | +0.84% |
| 2026-08-26 | 49.84 | 51.75 | 49.595 | 49.78 | 874,283 | +0.02% |
| 2026-08-25 | 49.66 | 50 | 48.635 | 49.77 | 469,266 | +1.16% |
| 2026-08-24 | 49.69 | 50.57 | 48.82 | 49.2 | 656,837 | -1.58% |
| 2026-08-21 | 49.62 | 50.61 | 49.44 | 49.99 | 907,630 | +2.35% |
| 2026-08-20 | 49.88 | 50.12 | 48.515 | 48.84 | 872,938 | -2.09% |
| 2026-08-19 | 48.7 | 50.6 | 48.67 | 49.88 | 1,130,576 | +2.89% |
| 2026-08-18 | 48.13 | 49.13 | 47.35 | 48.48 | 667,049 | +0.41% |
| 2026-08-17 | 50.06 | 50.25 | 47.875 | 48.28 | 1,119,159 | -4.21% |
| 2026-08-14 | 51.87 | 53.02 | 50.05 | 50.4 | 1,109,464 | -3.00% |
| 2026-08-13 | 48.31 | 52.08 | 47.82 | 51.96 | 1,165,071 | +8.02% |
| 2026-08-12 | 49.64 | 50.08 | 47.665 | 48.1 | 1,077,014 | -2.85% |
| 2026-08-11 | 46.36 | 49.87 | 45.705 | 49.51 | 1,574,023 | +7.28% |
| 2026-08-10 | 45.85 | 47.05 | 45.4 | 46.15 | 1,257,724 | -0.56% |
| 2026-08-07 | 50.91 | 50.91 | 46.22 | 46.41 | 5,241,806 | -7.79% |
| 2026-08-06 | 49.21 | 50.55 | 48.68 | 50.33 | 1,660,390 | +1.02% |
| 2026-08-05 | 49.34 | 50.415 | 48.28 | 49.82 | 1,552,525 | +2.47% |
| 2026-08-04 | 46.93 | 49.695 | 46.93 | 48.62 | 2,097,942 | +4.36% |
| 2026-08-03 | 44.57 | 46.73 | 44.57 | 46.59 | 1,945,450 | +6.22% |
| 2026-07-31 | 43.8 | 44.49 | 42.8 | 43.86 | 1,078,074 | +0.53% |
| 2026-07-30 | 43.32 | 44.095 | 42.052 | 43.63 | 645,514 | +1.47% |
| 2026-07-29 | 43.84 | 44.225 | 42.47 | 43 | 1,044,087 | -3.65% |
| 2026-07-28 | 44.69 | 45.375 | 44.1 | 44.63 | 764,257 | -0.04% |
| 2026-07-27 | 43.785 | 45.58 | 43.785 | 44.65 | 1,200,384 | +4.79% |
| 2026-07-24 | 41.04 | 42.785 | 40.45 | 42.61 | 1,231,721 | +4.98% |
| 2026-07-23 | 40.08 | 41.67 | 40 | 40.59 | 1,012,412 | -1.26% |
| 2026-07-22 | 42.82 | 43.4 | 40.715 | 41.11 | 1,205,883 | -4.33% |
| 2026-07-21 | 42.07 | 43.195 | 41.68 | 42.97 | 1,255,242 | +1.70% |
| 2026-07-20 | 43.7 | 43.75 | 42 | 42.25 | 1,732,386 | -2.99% |
| 2026-07-17 | 41.86 | 43.89 | 41.62 | 43.55 | 1,125,933 | +0.55% |
| 2026-07-16 | 44.45 | 44.85 | 43.21 | 43.31 | 1,293,278 | -3.28% |
| 2026-07-15 | 44.04 | 46.56 | 44.04 | 44.78 | 1,355,506 | +3.13% |
| 2026-07-14 | 42.6 | 44.56 | 42.435 | 43.42 | 743,852 | +1.42% |
| 2026-07-13 | 42.86 | 43.647 | 42.22 | 42.81 | 898,472 | -0.35% |
| 2026-07-10 | 44.53 | 45.1 | 42.93 | 42.96 | 706,641 | -1.65% |
| 2026-07-09 | 42.13 | 44.36 | 41.95 | 43.68 | 819,627 | +2.75% |
| 2026-07-08 | 42.46 | 43.15 | 41.59 | 42.51 | 928,762 | -0.86% |
| 2026-07-07 | 43.95 | 44.41 | 42.68 | 42.88 | 1,276,525 | -2.43% |
| 2026-07-06 | 41.36 | 44.59 | 41.315 | 43.95 | 2,533,572 | +6.86% |
| 2026-07-02 | 41.5 | 42.27 | 38.85 | 41.13 | 4,453,318 | +1.17% |
| 2026-07-01 | 41.8 | 42.365 | 40.4 | 40.655 | 977,964 | -1.70% |
| 2026-06-30 | 40.38 | 41.77 | 39.9 | 41.36 | 1,581,330 | +2.71% |
| 2026-06-29 | 40.23 | 40.63 | 38.85 | 40.27 | 2,549,003 | +1.85% |
| 2026-06-26 | 40.73 | 41.54 | 39.06 | 39.54 | 4,834,245 | -3.35% |
| 2026-06-25 | 41.25 | 43.92 | 40.6 | 40.91 | 1,061,539 | -0.66% |
| 2026-06-24 | 42.67 | 42.76 | 40.665 | 41.18 | 1,329,430 | -4.08% |
| 2026-06-23 | 44.92 | 45.62 | 42.495 | 42.93 | 1,034,049 | -5.57% |
| 2026-06-22 | 44.87 | 46.505 | 44.8 | 45.46 | 920,554 | +0.58% |
| 2026-06-18 | 45.56 | 46.135 | 42.91 | 45.2 | 3,243,293 | -1.46% |
| 2026-06-17 | 48.23 | 49.2 | 45.67 | 45.87 | 939,089 | -5.05% |
| 2026-06-16 | 47.42 | 49.45 | 47.42 | 48.31 | 1,629,775 | +2.68% |
| 2026-06-15 | 44.56 | 47.15 | 44.53 | 47.05 | 1,951,355 | +8.01% |
| 2026-06-12 | 45.82 | 47.055 | 43.7 | 44.39 | 1,093,795 | +4.40% |
| 2026-06-11 | 42.19 | 42.63 | 41.25 | 42.52 | 1,191,760 | +0.40% |
| 2026-06-10 | 42.99 | 44.13 | 42.07 | 42.35 | 855,996 | -1.60% |
| 2026-06-09 | 43.69 | 45.12 | 42.78 | 43.04 | 1,102,766 | -0.51% |
| 2026-06-08 | 45.04 | 45.07 | 43.17 | 43.26 | 1,096,455 | -3.67% |
| 2026-06-05 | 46.56 | 46.61 | 44.57 | 44.91 | 969,195 | -3.17% |
| 2026-06-04 | 44.23 | 46.7 | 44.23 | 46.38 | 1,667,937 | +6.30% |
| 2026-06-03 | 42.64 | 43.67 | 41.49 | 43.63 | 2,730,755 | -5.30% |
| 2026-06-02 | 48.02 | 48.02 | 45.97 | 46.07 | 1,761,888 | -4.72% |
| 2026-06-01 | 49.28 | 51 | 47.215 | 48.35 | 1,763,280 | -1.95% |
| 2026-05-29 | 50.01 | 50.61 | 48.98 | 49.31 | 1,349,842 | -1.56% |
| 2026-05-28 | 51.6 | 51.6 | 48.585 | 50.09 | 2,310,493 | -4.23% |
| 2026-05-27 | 52.64 | 53.38 | 51.42 | 52.3 | 1,012,006 | -0.65% |
| 2026-05-26 | 53.83 | 56.213 | 51.865 | 52.64 | 1,514,037 | -2.05% |
| 2026-05-22 | 55.22 | 55.22 | 52.835 | 53.74 | 1,323,674 | -1.83% |
| 2026-05-21 | 54.85 | 55.6 | 52.8 | 54.74 | 2,065,929 | +5.27% |
| 2026-05-20 | 52.59 | 53.6 | 51.74 | 52 | 1,250,293 | -0.99% |
| 2026-05-19 | 53.59 | 53.88 | 52.46 | 52.52 | 626,380 | -2.09% |
| 2026-05-18 | 53.49 | 54.515 | 52.62 | 53.64 | 555,421 | +0.19% |
| 2026-05-15 | 54.67 | 55.44 | 53.21 | 53.54 | 499,962 | -2.83% |
| 2026-05-14 | 55.26 | 56.125 | 54.2 | 55.1 | 431,771 | +0.92% |
| 2026-05-13 | 55.44 | 55.74 | 53.87 | 54.6 | 676,290 | -2.85% |