5 DAY PERFORMANCE
-14.22%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
-27.52%
6 MONTH PERFORMANCE
-27.30%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-14.61%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.80 | $54.03 (-1.41%) | $56.23 | $53.75 | 366.29 K | $4.35 B |
| 05/05/2026 | $54.52 | $55.03 (0.94%) | $55.24 | $53.53 | 570.60 K | $4.37 B |
| 05/04/2026 | $53.00 | $54.00 (1.89%) | $54.53 | $52.91 | 704.70 K | $4.29 B |
| 05/01/2026 | $53.61 | $52.75 (-1.6%) | $54.00 | $52.35 | 782.90 K | $4.19 B |
| 04/30/2026 | $50.67 | $52.90 (4.4%) | $53.16 | $50.06 | 571.60 K | $4.20 B |
| 04/29/2026 | $51.68 | $51.09 (-1.14%) | $52.27 | $50.32 | 676.95 K | $4.06 B |
| 04/28/2026 | $49.90 | $51.73 (3.67%) | $51.87 | $49.48 | 1.02 M | $4.11 B |
| 04/27/2026 | $52.38 | $49.92 (-4.7%) | $53.06 | $49.55 | 1.80 M | $3.97 B |
| 04/24/2026 | $54.74 | $51.82 (-5.33%) | $55.33 | $51.62 | 1.40 M | $4.12 B |
| 04/23/2026 | $55.65 | $54.92 (-1.31%) | $57.69 | $53.79 | 722.54 K | $4.36 B |
| 04/22/2026 | $56.08 | $56.31 (0.41%) | $56.80 | $55.05 | 683.00 K | $4.47 B |
| 04/21/2026 | $55.50 | $55.35 (-0.27%) | $57.79 | $54.92 | 733.65 K | $4.40 B |
| 04/20/2026 | $54.30 | $55.16 (1.58%) | $55.47 | $54.30 | 722.31 K | $4.38 B |
| 04/17/2026 | $55.95 | $54.97 (-1.75%) | $56.54 | $54.70 | 1.10 M | $4.37 B |
| 04/16/2026 | $55.38 | $54.35 (-1.86%) | $55.43 | $53.36 | 817.70 K | $4.32 B |
| 04/15/2026 | $53.53 | $54.58 (1.96%) | $56.00 | $53.53 | 1.22 M | $4.34 B |
| 04/14/2026 | $50.17 | $52.63 (4.9%) | $52.94 | $50.15 | 1.01 M | $4.18 B |
| 04/13/2026 | $45.39 | $49.45 (8.94%) | $49.49 | $45.35 | 965.63 K | $3.93 B |
| 04/10/2026 | $46.20 | $45.91 (-0.63%) | $46.75 | $45.14 | 825.50 K | $3.65 B |
| 04/09/2026 | $48.31 | $46.42 (-3.91%) | $48.91 | $46.08 | 1.78 M | $3.69 B |
| 04/08/2026 | $50.24 | $48.54 (-3.38%) | $51.45 | $48.40 | 806.63 K | $3.86 B |
| 04/07/2026 | $46.69 | $47.18 (1.05%) | $47.77 | $46.00 | 838.77 K | $3.75 B |
| 04/06/2026 | $46.81 | $46.90 (0.19%) | $47.36 | $46.20 | 544.80 K | $3.73 B |
| 04/02/2026 | $45.69 | $47.05 (2.98%) | $48.04 | $44.99 | 820.00 K | $3.74 B |
| 04/01/2026 | $48.85 | $46.99 (-3.81%) | $48.88 | $46.72 | 968.60 K | $3.73 B |
| 03/31/2026 | $47.50 | $47.72 (0.46%) | $48.84 | $46.75 | 1.28 M | $3.79 B |
| 03/30/2026 | $46.08 | $46.51 (0.93%) | $47.49 | $45.26 | 1.10 M | $3.70 B |
| 03/27/2026 | $45.98 | $45.49 (-1.07%) | $45.98 | $44.48 | 1.85 M | $3.61 B |
| 03/26/2026 | $47.60 | $46.85 (-1.58%) | $48.26 | $46.21 | 876.21 K | $3.72 B |
| 03/25/2026 | $47.26 | $47.79 (1.12%) | $49.03 | $46.20 | 663.80 K | $3.80 B |
| 03/24/2026 | $46.82 | $47.34 (1.11%) | $47.43 | $45.54 | 792.70 K | $3.76 B |
| 03/23/2026 | $48.09 | $47.64 (-0.94%) | $48.51 | $46.32 | 819.10 K | $3.79 B |
| 03/20/2026 | $47.36 | $46.73 (-1.33%) | $47.37 | $45.92 | 1.61 M | $3.71 B |
| 03/19/2026 | $46.01 | $47.14 (2.46%) | $47.62 | $46.01 | 835.71 K | $3.75 B |
| 03/18/2026 | $45.95 | $46.75 (1.74%) | $47.40 | $45.94 | 1.06 M | $3.71 B |
| 03/17/2026 | $45.74 | $46.59 (1.86%) | $46.98 | $45.70 | 865.40 K | $3.70 B |
| 03/16/2026 | $45.23 | $44.90 (-0.73%) | $45.86 | $44.86 | 757.33 K | $3.57 B |
| 03/13/2026 | $43.66 | $45.09 (3.28%) | $46.07 | $43.48 | 910.40 K | $3.58 B |
| 03/12/2026 | $43.87 | $43.33 (-1.23%) | $45.42 | $43.20 | 1.43 M | $3.44 B |
| 03/11/2026 | $46.37 | $45.46 (-1.96%) | $47.60 | $44.62 | 2.02 M | $3.61 B |
| 03/10/2026 | $47.03 | $46.37 (-1.4%) | $47.27 | $44.85 | 1.29 M | $3.68 B |
| 03/09/2026 | $44.51 | $45.25 (1.66%) | $45.72 | $43.10 | 1.53 M | $3.60 B |
| 03/06/2026 | $46.04 | $45.66 (-0.83%) | $46.11 | $44.49 | 915.71 K | $3.63 B |
| 03/05/2026 | $46.26 | $47.62 (2.94%) | $47.83 | $46.26 | 1.19 M | $3.78 B |
| 03/04/2026 | $45.06 | $46.96 (4.22%) | $47.57 | $45.06 | 1.76 M | $3.73 B |
| 03/03/2026 | $42.74 | $44.75 (4.7%) | $45.15 | $40.58 | 1.83 M | $3.56 B |
| 03/02/2026 | $42.47 | $44.35 (4.43%) | $45.04 | $42.25 | 2.53 M | $3.52 B |
| 02/27/2026 | $45.37 | $43.14 (-4.92%) | $46.02 | $42.47 | 3.07 M | $3.43 B |
| 02/26/2026 | $48.02 | $46.98 (-2.17%) | $48.84 | $46.38 | 2.08 M | $3.73 B |
| 02/25/2026 | $45.87 | $46.55 (1.48%) | $46.96 | $44.68 | 1.73 M | $3.70 B |
| 02/24/2026 | $43.94 | $45.75 (4.12%) | $46.71 | $43.74 | 3.30 M | $3.64 B |
| 02/23/2026 | $49.01 | $43.94 (-10.34%) | $49.42 | $43.64 | 4.69 M | $3.49 B |
| 02/20/2026 | $53.24 | $50.07 (-5.95%) | $53.24 | $49.50 | 2.46 M | $3.98 B |
| 02/19/2026 | $55.94 | $53.80 (-3.83%) | $56.19 | $51.51 | 2.08 M | $4.28 B |
| 02/18/2026 | $55.79 | $56.86 (1.92%) | $57.78 | $55.51 | 769.52 K | $4.52 B |
| 02/17/2026 | $56.76 | $55.54 (-2.15%) | $56.99 | $55.30 | 1.15 M | $4.41 B |
| 02/13/2026 | $56.59 | $56.76 (0.3%) | $58.01 | $55.49 | 968.21 K | $4.51 B |
| 02/12/2026 | $59.49 | $56.57 (-4.91%) | $59.75 | $55.34 | 3.37 M | $4.50 B |
| 02/11/2026 | $62.55 | $59.30 (-5.2%) | $63.37 | $58.24 | 1.02 M | $4.71 B |
| 02/10/2026 | $62.39 | $62.13 (-0.42%) | $63.85 | $61.40 | 1.06 M | $4.94 B |
| 02/09/2026 | $62.06 | $62.55 (0.79%) | $64.01 | $61.50 | 1.28 M | $4.97 B |
| 02/06/2026 | $61.50 | $62.43 (1.51%) | $62.95 | $58.27 | 1.97 M | $4.96 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.
