5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
-9.48%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-3.17%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-30.19%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.21 | $47.59 (0.8%) | $47.84 | $46.59 | 207.21 K | $3.91 B |
| 09/18/2026 | $47.20 | $46.31 (-1.89%) | $47.53 | $46.24 | 2.39 M | $3.80 B |
| 09/17/2026 | $49.42 | $47.10 (-4.69%) | $50.05 | $46.93 | 1.01 M | $3.86 B |
| 09/16/2026 | $49.76 | $48.29 (-2.95%) | $50.00 | $46.33 | 1.20 M | $3.96 B |
| 09/15/2026 | $51.11 | $49.41 (-3.33%) | $51.20 | $49.24 | 1.57 M | $4.05 B |
| 09/14/2026 | $48.72 | $51.41 (5.52%) | $51.78 | $48.55 | 1.81 M | $4.22 B |
| 09/11/2026 | $50.08 | $48.92 (-2.32%) | $50.45 | $48.67 | 754.92 K | $4.01 B |
| 09/10/2026 | $49.95 | $49.34 (-1.22%) | $50.18 | $49.09 | 875.70 K | $4.05 B |
| 09/09/2026 | $50.54 | $49.94 (-1.19%) | $51.14 | $49.54 | 1.18 M | $4.09 B |
| 09/08/2026 | $50.88 | $50.74 (-0.28%) | $52.00 | $50.45 | 917.00 K | $4.16 B |
| 09/04/2026 | $50.94 | $50.92 (-0.04%) | $51.08 | $49.45 | 626.01 K | $4.18 B |
| 09/03/2026 | $49.42 | $50.91 (3.01%) | $52.46 | $49.42 | 1.07 M | $4.17 B |
| 09/02/2026 | $49.46 | $50.50 (2.1%) | $50.95 | $49.01 | 1.08 M | $4.14 B |
| 09/01/2026 | $50.99 | $49.68 (-2.57%) | $51.43 | $49.22 | 1.13 M | $4.07 B |
| 08/31/2026 | $49.92 | $52.26 (4.69%) | $52.41 | $49.89 | 1.15 M | $4.29 B |
| 08/28/2026 | $50.37 | $50.32 (-0.1%) | $51.26 | $50.18 | 1.04 M | $4.13 B |
| 08/27/2026 | $50.00 | $50.20 (0.4%) | $51.75 | $49.92 | 806.70 K | $4.12 B |
| 08/26/2026 | $49.84 | $49.78 (-0.12%) | $51.75 | $49.60 | 874.30 K | $4.08 B |
| 08/25/2026 | $49.66 | $49.77 (0.22%) | $50.00 | $48.64 | 469.30 K | $4.08 B |
| 08/24/2026 | $49.69 | $49.20 (-0.99%) | $50.57 | $48.82 | 656.84 K | $4.03 B |
| 08/21/2026 | $49.62 | $49.99 (0.75%) | $50.61 | $49.44 | 907.63 K | $4.10 B |
| 08/20/2026 | $49.88 | $48.84 (-2.09%) | $50.12 | $48.52 | 872.94 K | $4.00 B |
| 08/19/2026 | $48.70 | $49.88 (2.42%) | $50.60 | $48.67 | 1.13 M | $4.09 B |
| 08/18/2026 | $48.13 | $48.48 (0.73%) | $49.13 | $47.35 | 667.05 K | $3.98 B |
| 08/17/2026 | $50.06 | $48.28 (-3.56%) | $50.25 | $47.88 | 1.12 M | $3.96 B |
| 08/14/2026 | $51.87 | $50.40 (-2.83%) | $53.02 | $50.05 | 1.11 M | $4.13 B |
| 08/13/2026 | $48.31 | $51.96 (7.56%) | $52.08 | $47.82 | 1.17 M | $4.26 B |
| 08/12/2026 | $49.64 | $48.10 (-3.1%) | $50.08 | $47.67 | 1.08 M | $3.94 B |
| 08/11/2026 | $46.36 | $49.51 (6.79%) | $49.87 | $45.71 | 1.57 M | $4.06 B |
| 08/10/2026 | $45.85 | $46.15 (0.65%) | $47.05 | $45.40 | 1.26 M | $3.78 B |
| 08/07/2026 | $50.91 | $46.41 (-8.84%) | $50.91 | $46.22 | 5.24 M | $3.81 B |
| 08/06/2026 | $49.21 | $50.33 (2.28%) | $50.55 | $48.68 | 1.66 M | $4.13 B |
| 08/05/2026 | $49.34 | $49.82 (0.97%) | $50.42 | $48.28 | 1.55 M | $4.09 B |
| 08/04/2026 | $46.93 | $48.62 (3.6%) | $49.70 | $46.93 | 2.10 M | $3.99 B |
| 08/03/2026 | $44.57 | $46.59 (4.53%) | $46.73 | $44.57 | 1.95 M | $3.82 B |
| 07/31/2026 | $43.80 | $43.86 (0.14%) | $44.49 | $42.80 | 1.08 M | $3.52 B |
| 07/30/2026 | $43.32 | $43.63 (0.72%) | $44.10 | $42.05 | 645.51 K | $3.50 B |
| 07/29/2026 | $43.84 | $43.00 (-1.92%) | $44.23 | $42.47 | 1.04 M | $3.45 B |
| 07/28/2026 | $44.69 | $44.63 (-0.13%) | $45.38 | $44.10 | 764.26 K | $3.58 B |
| 07/27/2026 | $43.79 | $44.65 (1.96%) | $45.58 | $43.79 | 1.20 M | $3.59 B |
| 07/24/2026 | $41.04 | $42.61 (3.83%) | $42.79 | $40.45 | 1.23 M | $3.42 B |
| 07/23/2026 | $40.08 | $40.59 (1.27%) | $41.67 | $40.00 | 1.01 M | $3.26 B |
| 07/22/2026 | $42.82 | $41.11 (-3.99%) | $43.40 | $40.72 | 1.21 M | $3.30 B |
| 07/21/2026 | $42.07 | $42.97 (2.14%) | $43.20 | $41.68 | 1.26 M | $3.45 B |
| 07/20/2026 | $43.70 | $42.25 (-3.32%) | $43.75 | $42.00 | 1.73 M | $3.39 B |
| 07/17/2026 | $41.86 | $43.55 (4.04%) | $43.89 | $41.62 | 1.13 M | $3.50 B |
| 07/16/2026 | $44.45 | $43.31 (-2.56%) | $44.85 | $43.21 | 1.29 M | $3.48 B |
| 07/15/2026 | $44.04 | $44.78 (1.68%) | $46.56 | $44.04 | 1.36 M | $3.60 B |
| 07/14/2026 | $42.60 | $43.42 (1.92%) | $44.56 | $42.44 | 743.90 K | $3.49 B |
| 07/13/2026 | $42.86 | $42.81 (-0.12%) | $43.65 | $42.22 | 898.47 K | $3.44 B |
| 07/10/2026 | $44.53 | $42.96 (-3.53%) | $45.10 | $42.93 | 706.64 K | $3.45 B |
| 07/09/2026 | $42.13 | $43.68 (3.68%) | $44.36 | $41.95 | 819.63 K | $3.51 B |
| 07/08/2026 | $42.46 | $42.51 (0.12%) | $43.15 | $41.59 | 928.80 K | $3.41 B |
| 07/07/2026 | $43.95 | $42.88 (-2.43%) | $44.41 | $42.68 | 1.28 M | $3.44 B |
| 07/06/2026 | $41.36 | $43.95 (6.26%) | $44.59 | $41.32 | 2.53 M | $3.53 B |
| 07/02/2026 | $41.50 | $41.13 (-0.89%) | $42.27 | $38.85 | 4.45 M | $3.30 B |
| 07/01/2026 | $41.80 | $40.66 (-2.73%) | $42.37 | $40.40 | 978.00 K | $3.26 B |
| 06/30/2026 | $40.38 | $41.36 (2.43%) | $41.77 | $39.90 | 1.58 M | $3.32 B |
| 06/29/2026 | $40.23 | $40.27 (0.1%) | $40.63 | $38.85 | 2.55 M | $3.23 B |
| 06/26/2026 | $40.73 | $39.54 (-2.92%) | $41.54 | $39.06 | 4.83 M | $3.17 B |
| 06/25/2026 | $41.25 | $40.91 (-0.82%) | $43.92 | $40.60 | 1.06 M | $3.28 B |
| 06/24/2026 | $42.67 | $41.18 (-3.49%) | $42.76 | $40.67 | 1.33 M | $3.31 B |
| 06/23/2026 | $44.92 | $42.93 (-4.43%) | $45.62 | $42.50 | 1.03 M | $3.45 B |
| 06/22/2026 | $44.87 | $45.46 (1.31%) | $46.51 | $44.80 | 920.55 K | $3.65 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.
