5 DAY PERFORMANCE
+4.70%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-9.17%
6 MONTH PERFORMANCE
-17.77%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-27.80%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $46.60 | $42.81 (-8.13%) | $47.38 | $41.58 | 1.49 M | |
| 11/04/2026 | $45.57 | $46.40 (1.82%) | $47.68 | $45.57 | 1.02 M | $3.80 B |
| 11/03/2026 | $45.10 | $44.38 (-1.6%) | $45.60 | $43.80 | 554.63 K | $3.64 B |
| 11/02/2026 | $43.76 | $44.83 (2.45%) | $45.96 | $42.61 | 711.54 K | $3.68 B |
| 10/30/2026 | $43.51 | $43.22 (-0.67%) | $43.98 | $41.98 | 621.80 K | $3.54 B |
| 10/29/2026 | $43.47 | $44.47 (2.3%) | $45.35 | $43.01 | 954.84 K | $3.65 B |
| 10/28/2026 | $41.94 | $42.98 (2.48%) | $43.05 | $41.54 | 803.20 K | $3.52 B |
| 10/27/2026 | $42.42 | $41.94 (-1.13%) | $42.64 | $41.63 | 838.00 K | $3.44 B |
| 10/26/2026 | $42.12 | $41.89 (-0.55%) | $42.57 | $41.64 | 474.12 K | $3.43 B |
| 10/23/2026 | $42.85 | $42.04 (-1.89%) | $43.32 | $41.71 | 567.60 K | $3.45 B |
| 10/22/2026 | $41.84 | $43.47 (3.9%) | $44.31 | $41.56 | 752.80 K | $3.56 B |
| 10/21/2026 | $43.63 | $42.42 (-2.77%) | $44.00 | $40.12 | 1.05 M | $3.48 B |
| 10/20/2026 | $42.26 | $42.96 (1.66%) | $43.81 | $42.15 | 956.42 K | $3.52 B |
| 10/19/2026 | $42.24 | $42.18 (-0.14%) | $43.36 | $41.15 | 583.50 K | $3.46 B |
| 10/16/2026 | $42.96 | $41.64 (-3.07%) | $43.67 | $41.12 | 572.61 K | $3.41 B |
| 10/15/2026 | $41.07 | $42.71 (3.99%) | $43.07 | $40.24 | 933.40 K | $3.50 B |
| 10/14/2026 | $41.64 | $41.33 (-0.74%) | $42.07 | $40.05 | 1.40 M | $3.39 B |
| 10/13/2026 | $43.67 | $42.24 (-3.27%) | $43.86 | $40.34 | 1.30 M | $3.46 B |
| 10/12/2026 | $44.10 | $43.84 (-0.59%) | $44.29 | $43.35 | 454.25 K | $3.59 B |
| 10/09/2026 | $44.32 | $44.10 (-0.5%) | $44.80 | $43.94 | 417.14 K | $3.62 B |
| 10/08/2026 | $43.70 | $43.91 (0.48%) | $44.13 | $42.88 | 1.15 M | $3.60 B |
| 10/07/2026 | $44.33 | $44.18 (-0.34%) | $44.99 | $43.36 | 1.03 M | $3.62 B |
| 10/06/2026 | $46.45 | $45.16 (-2.78%) | $46.59 | $44.76 | 938.40 K | $3.70 B |
| 10/05/2026 | $45.33 | $46.08 (1.65%) | $46.68 | $44.30 | 1.29 M | $3.78 B |
| 10/02/2026 | $45.41 | $45.27 (-0.31%) | $46.89 | $45.01 | 1.23 M | $3.71 B |
| 10/01/2026 | $43.50 | $44.71 (2.78%) | $46.07 | $43.38 | 1.97 M | $3.67 B |
| 09/30/2026 | $43.75 | $43.40 (-0.8%) | $43.78 | $42.92 | 1.38 M | $3.56 B |
| 09/29/2026 | $43.27 | $43.15 (-0.28%) | $43.43 | $42.66 | 713.31 K | $3.54 B |
| 09/28/2026 | $43.84 | $43.11 (-1.67%) | $43.88 | $42.71 | 964.40 K | $3.53 B |
| 09/25/2026 | $44.02 | $44.36 (0.77%) | $44.78 | $43.73 | 848.93 K | $3.64 B |
| 09/24/2026 | $44.71 | $43.55 (-2.59%) | $45.49 | $43.17 | 790.02 K | $3.57 B |
| 09/23/2026 | $45.97 | $45.03 (-2.04%) | $46.45 | $44.95 | 868.90 K | $3.69 B |
| 09/22/2026 | $48.24 | $46.57 (-3.46%) | $48.47 | $45.74 | 794.90 K | $3.82 B |
| 09/21/2026 | $47.21 | $47.45 (0.51%) | $47.84 | $46.22 | 1.08 M | $3.89 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 |
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.
