5 DAY PERFORMANCE
+7.29%
1 MONTH PERFORMANCE
+9.52%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
+15.37%
YEAR-TO-DATE PERFORMANCE
+15.69%
1 YEAR PERFORMANCE
+11.94%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $62.47 | $62.35 (-0.19%) | $63.01 | $61.65 | 580.73 K | $4.85 B |
| 12/05/2025 | $62.68 | $62.85 (0.27%) | $63.92 | $62.43 | 592.80 K | $4.89 B |
| 12/04/2025 | $62.71 | $62.41 (-0.48%) | $63.46 | $61.96 | 656.02 K | $4.86 B |
| 12/03/2025 | $61.31 | $62.53 (1.99%) | $63.07 | $61.22 | 1.16 M | $4.87 B |
| 12/02/2025 | $62.18 | $61.31 (-1.4%) | $62.36 | $60.77 | 507.14 K | $4.77 B |
| 12/01/2025 | $62.25 | $61.74 (-0.82%) | $63.02 | $61.24 | 687.80 K | $4.81 B |
| 11/28/2025 | $62.44 | $63.16 (1.15%) | $63.53 | $62.44 | 295.40 K | $4.92 B |
| 11/26/2025 | $62.75 | $62.62 (-0.21%) | $64.15 | $62.49 | 820.11 K | $4.87 B |
| 11/25/2025 | $61.43 | $62.58 (1.87%) | $63.01 | $61.23 | 590.80 K | $4.87 B |
| 11/24/2025 | $60.54 | $61.47 (1.54%) | $61.65 | $59.78 | 434.00 K | $4.79 B |
| 11/21/2025 | $59.63 | $60.53 (1.51%) | $61.27 | $58.97 | 700.70 K | $4.71 B |
| 11/20/2025 | $62.21 | $59.37 (-4.57%) | $64.33 | $59.34 | 480.60 K | $4.62 B |
| 11/19/2025 | $60.24 | $61.07 (1.38%) | $61.25 | $60.00 | 381.50 K | $4.75 B |
| 11/18/2025 | $59.65 | $60.14 (0.82%) | $61.03 | $59.49 | 484.30 K | $4.68 B |
| 11/17/2025 | $62.76 | $60.68 (-3.31%) | $62.76 | $59.95 | 601.60 K | $4.72 B |
| 11/14/2025 | $61.26 | $63.09 (2.99%) | $64.21 | $61.24 | 835.95 K | $4.91 B |
| 11/13/2025 | $62.02 | $62.23 (0.34%) | $63.25 | $61.56 | 1.11 M | $4.84 B |
| 11/12/2025 | $61.02 | $62.80 (2.92%) | $63.46 | $61.02 | 911.70 K | $4.89 B |
| 11/11/2025 | $61.47 | $61.03 (-0.72%) | $62.07 | $60.96 | 522.44 K | $4.75 B |
| 11/10/2025 | $61.84 | $62.13 (0.47%) | $63.35 | $61.31 | 649.94 K | $4.84 B |
| 11/07/2025 | $59.44 | $61.14 (2.86%) | $61.31 | $55.78 | 1.35 M | $4.76 B |
| 11/06/2025 | $62.63 | $62.24 (-0.62%) | $63.56 | $61.22 | 794.51 K | $4.85 B |
| 11/05/2025 | $62.12 | $62.67 (0.89%) | $62.92 | $61.11 | 453.81 K | $4.88 B |
| 11/04/2025 | $60.48 | $61.83 (2.23%) | $63.09 | $60.30 | 815.30 K | $4.81 B |
| 11/03/2025 | $60.54 | $60.51 (-0.05%) | $61.17 | $59.40 | 542.43 K | $4.71 B |
| 10/31/2025 | $61.79 | $60.88 (-1.47%) | $61.92 | $60.40 | 536.71 K | $4.74 B |
| 10/30/2025 | $62.32 | $62.00 (-0.51%) | $63.11 | $61.50 | 511.20 K | $4.83 B |
| 10/29/2025 | $64.26 | $62.51 (-2.72%) | $64.49 | $61.92 | 415.72 K | $4.87 B |
| 10/28/2025 | $64.60 | $64.55 (-0.08%) | $65.62 | $63.97 | 390.61 K | $5.03 B |
| 10/27/2025 | $64.31 | $64.55 (0.37%) | $64.74 | $63.80 | 419.01 K | $5.03 B |
| 10/24/2025 | $63.14 | $63.27 (0.21%) | $64.33 | $63.14 | 302.04 K | $4.93 B |
| 10/23/2025 | $63.17 | $62.65 (-0.82%) | $63.59 | $61.31 | 359.73 K | $4.88 B |
| 10/22/2025 | $63.51 | $63.07 (-0.69%) | $63.70 | $62.50 | 475.00 K | $4.91 B |
| 10/21/2025 | $60.92 | $63.49 (4.22%) | $63.72 | $60.77 | 677.80 K | $4.94 B |
| 10/20/2025 | $62.00 | $60.93 (-1.73%) | $62.92 | $59.38 | 910.84 K | $4.74 B |
| 10/17/2025 | $61.44 | $61.58 (0.23%) | $61.82 | $60.68 | 506.90 K | $4.79 B |
| 10/16/2025 | $65.32 | $61.80 (-5.39%) | $65.41 | $61.40 | 661.22 K | $4.81 B |
| 10/15/2025 | $68.03 | $65.32 (-3.98%) | $68.15 | $64.36 | 542.90 K | $5.08 B |
| 10/14/2025 | $64.21 | $66.89 (4.17%) | $68.20 | $63.92 | 548.31 K | $5.21 B |
| 10/13/2025 | $64.40 | $65.42 (1.58%) | $65.51 | $63.79 | 529.71 K | $5.09 B |
| 10/10/2025 | $64.16 | $62.91 (-1.95%) | $64.76 | $62.05 | 703.30 K | $4.90 B |
| 10/09/2025 | $63.07 | $64.16 (1.73%) | $64.45 | $61.72 | 536.55 K | $4.99 B |
| 10/08/2025 | $64.89 | $62.97 (-2.96%) | $64.89 | $62.65 | 623.10 K | $4.90 B |
| 10/07/2025 | $67.80 | $64.64 (-4.66%) | $68.36 | $64.45 | 581.53 K | $5.03 B |
| 10/06/2025 | $67.11 | $67.83 (1.07%) | $68.38 | $66.11 | 427.00 K | $5.28 B |
| 10/03/2025 | $65.95 | $66.96 (1.53%) | $67.84 | $65.43 | 631.90 K | $5.21 B |
| 10/02/2025 | $64.42 | $64.67 (0.39%) | $64.88 | $63.68 | 380.94 K | $5.03 B |
| 10/01/2025 | $64.54 | $64.05 (-0.76%) | $64.82 | $63.85 | 836.22 K | $4.99 B |
| 09/30/2025 | $66.72 | $65.31 (-2.11%) | $67.41 | $63.44 | 839.05 K | $5.08 B |
| 09/29/2025 | $65.71 | $66.60 (1.35%) | $66.70 | $65.05 | 657.80 K | $5.18 B |
| 09/26/2025 | $65.01 | $65.46 (0.69%) | $66.44 | $65.01 | 537.60 K | $5.10 B |
| 09/25/2025 | $64.32 | $64.59 (0.42%) | $65.33 | $64.05 | 350.82 K | $5.03 B |
| 09/24/2025 | $67.64 | $65.23 (-3.56%) | $68.00 | $65.18 | 1.11 M | $5.08 B |
| 09/23/2025 | $67.32 | $67.35 (0.04%) | $68.41 | $67.06 | 870.80 K | $5.24 B |
| 09/22/2025 | $64.35 | $66.90 (3.96%) | $67.01 | $63.82 | 1.06 M | $5.21 B |
| 09/19/2025 | $65.39 | $64.82 (-0.87%) | $65.56 | $64.00 | 2.89 M | $5.05 B |
| 09/18/2025 | $63.39 | $65.39 (3.16%) | $65.53 | $62.68 | 1.23 M | $5.09 B |
| 09/17/2025 | $60.80 | $60.13 (-1.1%) | $61.91 | $59.61 | 1.11 M | $4.68 B |
| 09/16/2025 | $60.88 | $61.10 (0.36%) | $62.07 | $60.52 | 410.90 K | $4.76 B |
| 09/15/2025 | $61.82 | $60.80 (-1.65%) | $62.87 | $60.73 | 366.00 K | $4.73 B |
| 09/12/2025 | $63.13 | $61.94 (-1.88%) | $63.36 | $61.84 | 494.92 K | $4.82 B |
| 09/11/2025 | $61.64 | $63.47 (2.97%) | $63.55 | $61.46 | 459.23 K | $4.94 B |
| 09/10/2025 | $60.68 | $61.26 (0.96%) | $62.10 | $59.99 | 411.40 K | $4.77 B |
| 09/09/2025 | $61.36 | $60.95 (-0.67%) | $61.69 | $60.91 | 316.73 K | $4.74 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.
