StepStone Group Inc (STEP)

Last Price41.36

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 8:14 AM EDT

Historical Prices For StepStone Group Inc (STEP)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	40.38	41.77	39.90	41.36	1,581,331	41.36
6/29/2026	40.23	40.63	38.85	40.27	2,549,004	40.27
6/26/2026	40.73	41.54	39.06	39.54	4,834,245	39.54
6/25/2026	41.25	43.92	40.60	40.91	1,061,540	40.91
6/24/2026	42.67	42.76	40.66	41.18	1,329,430	41.18
6/23/2026	44.92	45.62	42.49	42.93	1,034,050	42.93
6/22/2026	44.87	46.51	44.80	45.46	920,555	45.46
6/18/2026	45.56	46.13	42.91	45.20	3,243,293	45.20
6/17/2026	48.23	49.20	45.67	45.87	939,090	45.87
6/16/2026	47.42	49.45	47.42	48.31	1,629,776	48.31
6/15/2026	44.56	47.15	44.53	47.05	1,951,355	47.05
6/12/2026	45.82	47.05	43.70	44.39	1,093,796	43.56
6/11/2026	42.19	42.63	41.25	42.52	1,191,695	41.73
6/10/2026	42.99	44.13	42.07	42.35	855,995	41.56
6/09/2026	43.69	45.12	42.78	43.04	1,102,766	42.24
6/08/2026	45.04	45.07	43.17	43.26	1,096,456	42.45
6/05/2026	46.56	46.61	44.57	44.91	969,196	44.07
6/04/2026	44.23	46.70	44.23	46.38	1,667,937	45.51
6/03/2026	42.64	43.67	41.49	43.63	2,730,756	42.81
6/02/2026	48.02	48.02	45.97	46.07	1,761,809	45.21
6/01/2026	49.28	51.00	47.22	48.35	1,763,280	47.45
5/29/2026	50.01	50.61	48.98	49.31	1,349,843	48.39
5/28/2026	51.60	51.60	48.59	50.09	2,310,093	49.15
5/27/2026	52.64	53.38	51.42	52.30	1,012,006	51.32
5/26/2026	53.83	56.21	51.87	52.64	1,514,037	51.66
5/22/2026	55.22	55.22	52.84	53.74	1,323,674	52.74
5/21/2026	54.85	55.60	52.80	54.74	2,065,929	53.72
5/20/2026	52.59	53.60	51.74	52.00	1,250,222	51.03
5/19/2026	53.59	53.88	52.46	52.52	626,381	51.54
5/18/2026	53.49	54.52	52.62	53.64	555,422	52.64
5/15/2026	54.67	55.44	53.31	53.54	499,962	52.54
5/14/2026	55.26	56.13	54.20	55.10	431,772	54.07
5/13/2026	55.44	55.74	53.87	54.60	676,291	53.58
5/12/2026	55.74	56.45	54.47	56.20	672,458	55.15
5/11/2026	55.91	57.01	54.99	55.74	806,137	54.70
5/08/2026	54.14	55.76	52.61	55.74	786,145	54.70
5/07/2026	53.79	54.27	52.68	54.18	805,579	53.17
5/06/2026	55.31	56.23	53.62	53.63	714,042	52.63
5/05/2026	54.52	55.24	53.52	55.03	570,572	54.00
5/04/2026	53.00	54.53	52.91	54.00	704,698	52.99
5/01/2026	53.61	54.00	52.34	52.74	782,889	51.76
4/30/2026	50.67	53.16	50.06	52.90	571,550	51.91
4/29/2026	51.68	52.27	50.32	51.09	676,948	50.13
4/28/2026	49.90	51.87	49.48	51.73	1,021,733	50.76
4/27/2026	52.38	53.05	49.55	49.92	1,796,328	48.99
4/24/2026	55.33	55.33	51.62	51.82	1,403,340	50.85
4/23/2026	55.65	57.69	53.78	54.91	722,539	53.88
4/22/2026	56.08	56.80	55.05	56.31	682,981	55.26
4/21/2026	55.50	57.79	54.92	55.35	733,647	54.32
4/20/2026	54.30	55.47	54.30	55.16	722,315	54.13
4/17/2026	55.95	56.53	54.70	54.97	1,097,003	53.94
4/16/2026	55.38	55.43	53.36	54.35	817,686	53.33
4/15/2026	53.53	56.00	53.53	54.58	1,218,772	53.56
4/14/2026	50.17	52.94	50.15	52.63	1,007,680	51.65
4/13/2026	45.39	49.49	45.35	49.45	965,628	48.53
4/10/2026	46.20	46.75	45.14	45.91	825,477	45.05
4/09/2026	48.31	48.91	46.08	46.42	1,781,461	45.55
4/08/2026	50.24	51.45	48.40	48.54	806,634	47.63
4/07/2026	46.69	47.77	46.00	47.18	838,768	46.30
4/06/2026	46.81	47.36	46.20	46.90	544,760	46.02
4/02/2026	45.69	48.04	44.99	47.05	819,973	46.17
4/01/2026	48.85	48.88	46.72	46.99	968,571	46.11