5 DAY PERFORMANCE
+16.07%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
+17.06%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
+79.89%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $51.89 | $51.21 (-1.31%) | $52.34 | $50.15 | 430,314 | $3.74 B |
| 03/12/2025 | $51.76 | $52.23 (0.91%) | $52.84 | $50.50 | 1.18 M | $3.85 B |
| 03/11/2025 | $47.92 | $50.90 (6.22%) | $51.45 | $47.54 | 1.62 M | $3.75 B |
| 03/10/2025 | $50.71 | $47.81 (-5.72%) | $50.80 | $47.06 | 813,129 | $3.52 B |
| 03/07/2025 | $53.84 | $52.26 (-2.93%) | $54.64 | $50.11 | 842,327 | $3.85 B |
| 03/06/2025 | $55.88 | $53.79 (-3.74%) | $56.29 | $52.80 | 949,500 | $3.96 B |
| 03/05/2025 | $56.40 | $57.15 (1.33%) | $57.25 | $55.44 | 405,000 | $4.21 B |
| 03/04/2025 | $57.63 | $56.01 (-2.81%) | $57.93 | $54.81 | 599,189 | $4.13 B |
| 03/03/2025 | $60.34 | $58.76 (-2.62%) | $60.92 | $58.22 | 483,945 | $4.33 B |
| 02/28/2025 | $58.10 | $60.16 (3.55%) | $60.16 | $58.05 | 710,115 | $4.43 B |
| 02/27/2025 | $59.23 | $58.24 (-1.67%) | $60.42 | $58.17 | 417,114 | $4.29 B |
| 02/26/2025 | $58.18 | $59.09 (1.56%) | $60.63 | $58.12 | 380,500 | $4.35 B |
| 02/25/2025 | $58.47 | $57.83 (-1.09%) | $58.91 | $56.77 | 696,848 | $4.26 B |
| 02/24/2025 | $58.83 | $58.06 (-1.31%) | $58.95 | $57.13 | 423,900 | $4.28 B |
| 02/21/2025 | $61.61 | $58.59 (-4.9%) | $62.14 | $58.00 | 391,918 | $4.32 B |
| 02/20/2025 | $62.69 | $60.73 (-3.13%) | $62.91 | $59.60 | 500,086 | $4.48 B |
| 02/19/2025 | $62.83 | $63.07 (0.38%) | $63.46 | $62.10 | 487,400 | $4.65 B |
| 02/18/2025 | $62.47 | $63.42 (1.52%) | $63.46 | $62.17 | 342,110 | $4.67 B |
| 02/14/2025 | $61.32 | $62.47 (1.88%) | $62.99 | $60.77 | 398,500 | $4.60 B |
| 02/13/2025 | $60.37 | $60.94 (0.94%) | $61.72 | $59.25 | 485,426 | $4.49 B |
| 02/12/2025 | $59.34 | $59.83 (0.83%) | $60.70 | $59.06 | 591,500 | $4.41 B |
| 02/11/2025 | $60.79 | $59.94 (-1.4%) | $61.16 | $59.39 | 565,300 | $4.42 B |
| 02/10/2025 | $65.07 | $61.81 (-5.01%) | $65.19 | $61.74 | 588,752 | $4.55 B |
| 02/07/2025 | $67.60 | $64.48 (-4.62%) | $67.60 | $63.51 | 778,600 | $4.75 B |
| 02/06/2025 | $65.52 | $63.96 (-2.38%) | $65.93 | $63.73 | 610,741 | $4.71 B |
| 02/05/2025 | $62.90 | $64.82 (3.05%) | $65.20 | $62.86 | 696,500 | $4.78 B |
| 02/04/2025 | $63.12 | $62.84 (-0.44%) | $63.38 | $61.88 | 320,936 | $4.63 B |
| 02/03/2025 | $61.71 | $63.05 (2.17%) | $63.40 | $61.05 | 298,540 | $4.65 B |
| 01/31/2025 | $64.82 | $64.08 (-1.14%) | $65.00 | $63.93 | 412,851 | $4.41 B |
| 01/30/2025 | $64.56 | $64.72 (0.25%) | $65.05 | $64.14 | 395,943 | $4.45 B |
| 01/29/2025 | $63.98 | $63.97 (-0.02%) | $64.80 | $63.45 | 205,440 | $4.40 B |
| 01/28/2025 | $62.39 | $64.29 (3.05%) | $64.54 | $62.39 | 391,404 | $4.42 B |
| 01/27/2025 | $63.64 | $62.42 (-1.92%) | $64.11 | $61.31 | 518,100 | $4.29 B |
| 01/24/2025 | $63.56 | $64.41 (1.34%) | $64.65 | $61.70 | 727,134 | $4.43 B |
| 01/23/2025 | $63.30 | $64.21 (1.44%) | $64.62 | $62.77 | 691,401 | $4.42 B |
| 01/22/2025 | $63.12 | $63.70 (0.92%) | $63.75 | $62.59 | 376,000 | $4.38 B |
| 01/21/2025 | $62.20 | $63.55 (2.17%) | $64.08 | $62.18 | 416,637 | $4.37 B |
| 01/17/2025 | $61.78 | $61.57 (-0.34%) | $62.20 | $61.02 | 248,700 | $4.23 B |
| 01/16/2025 | $60.42 | $61.08 (1.09%) | $61.40 | $60.29 | 243,100 | $4.20 B |
| 01/15/2025 | $60.14 | $60.24 (0.17%) | $61.00 | $59.60 | 349,800 | $4.14 B |
| 01/14/2025 | $57.93 | $58.60 (1.16%) | $58.82 | $57.11 | 323,300 | $4.03 B |
| 01/13/2025 | $56.75 | $57.29 (0.95%) | $57.61 | $56.34 | 492,727 | $3.94 B |
| 01/10/2025 | $59.56 | $57.90 (-2.79%) | $59.67 | $57.44 | 392,101 | $3.98 B |
| 01/08/2025 | $58.40 | $60.69 (3.92%) | $60.78 | $58.40 | 473,292 | $4.17 B |
| 01/07/2025 | $60.66 | $58.98 (-2.77%) | $60.94 | $58.27 | 831,200 | $4.06 B |
| 01/06/2025 | $60.68 | $60.66 (-0.03%) | $61.89 | $60.25 | 684,261 | $4.17 B |
| 01/03/2025 | $59.05 | $60.34 (2.18%) | $60.42 | $58.81 | 433,524 | $4.15 B |
| 01/02/2025 | $58.36 | $58.69 (0.57%) | $59.49 | $57.77 | 458,832 | $4.04 B |
| 12/31/2024 | $59.06 | $57.88 (-2%) | $59.37 | $57.82 | 369,447 | $3.98 B |
| 12/30/2024 | $58.99 | $58.57 (-0.71%) | $59.25 | $58.25 | 280,750 | $4.03 B |
| 12/27/2024 | $60.34 | $59.88 (-0.76%) | $60.58 | $59.23 | 276,437 | $4.12 B |
| 12/26/2024 | $60.00 | $60.93 (1.55%) | $61.05 | $59.81 | 220,228 | $4.19 B |
| 12/24/2024 | $59.91 | $60.26 (0.58%) | $60.50 | $59.72 | 168,600 | $4.14 B |
| 12/23/2024 | $59.07 | $59.52 (0.76%) | $60.11 | $58.30 | 469,258 | $4.09 B |
| 12/20/2024 | $57.36 | $58.12 (1.32%) | $58.62 | $57.13 | 1.76 M | $4.00 B |
| 12/19/2024 | $58.08 | $58.33 (0.43%) | $59.40 | $58.00 | 671,638 | $4.01 B |
| 12/18/2024 | $62.15 | $57.28 (-7.84%) | $62.32 | $56.83 | 850,600 | $3.94 B |
| 12/17/2024 | $63.09 | $62.30 (-1.25%) | $63.18 | $61.14 | 625,315 | $4.28 B |
| 12/16/2024 | $62.10 | $63.64 (2.48%) | $64.55 | $62.10 | 758,940 | $4.38 B |
| 12/13/2024 | $62.17 | $61.95 (-0.35%) | $62.70 | $61.53 | 641,100 | $4.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
