5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-31.93%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-14.94%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.87 | $45.46 (1.31%) | $46.51 | $44.80 | 920.55 K | $3.65 B |
| 06/18/2026 | $45.56 | $45.20 (-0.79%) | $46.14 | $42.91 | 3.24 M | $3.63 B |
| 06/17/2026 | $48.23 | $45.87 (-4.89%) | $49.20 | $45.67 | 939.10 K | $3.68 B |
| 06/16/2026 | $47.42 | $48.31 (1.88%) | $49.45 | $47.42 | 1.63 M | $3.88 B |
| 06/15/2026 | $44.56 | $47.05 (5.59%) | $47.15 | $44.53 | 1.95 M | $3.78 B |
| 06/12/2026 | $45.82 | $44.39 (-3.12%) | $47.06 | $43.70 | 1.09 M | $3.56 B |
| 06/11/2026 | $42.19 | $42.52 (0.78%) | $42.63 | $41.25 | 1.19 M | $3.41 B |
| 06/10/2026 | $42.99 | $42.35 (-1.49%) | $44.13 | $42.07 | 856.00 K | $3.40 B |
| 06/09/2026 | $43.69 | $43.04 (-1.49%) | $45.12 | $42.78 | 1.10 M | $3.46 B |
| 06/08/2026 | $45.04 | $43.26 (-3.95%) | $45.07 | $43.17 | 1.10 M | $3.47 B |
| 06/05/2026 | $46.56 | $44.91 (-3.54%) | $46.61 | $44.57 | 969.20 K | $3.61 B |
| 06/04/2026 | $44.23 | $46.38 (4.86%) | $46.70 | $44.23 | 1.67 M | $3.72 B |
| 06/03/2026 | $42.64 | $43.63 (2.32%) | $43.67 | $41.49 | 2.73 M | $3.50 B |
| 06/02/2026 | $48.02 | $46.07 (-4.06%) | $48.02 | $45.97 | 1.76 M | $3.70 B |
| 06/01/2026 | $49.28 | $48.35 (-1.89%) | $51.00 | $47.22 | 1.76 M | $3.88 B |
| 05/29/2026 | $50.01 | $49.31 (-1.4%) | $50.61 | $48.98 | 1.35 M | $3.96 B |
| 05/28/2026 | $51.60 | $50.09 (-2.93%) | $51.60 | $48.59 | 2.31 M | $4.02 B |
| 05/27/2026 | $52.64 | $52.30 (-0.65%) | $53.38 | $51.42 | 1.01 M | $4.20 B |
| 05/26/2026 | $53.83 | $52.64 (-2.21%) | $56.21 | $51.87 | 1.51 M | $4.23 B |
| 05/22/2026 | $55.22 | $53.74 (-2.68%) | $55.22 | $52.84 | 1.32 M | $4.32 B |
| 05/21/2026 | $54.85 | $54.74 (-0.2%) | $55.60 | $52.80 | 2.07 M | $4.40 B |
| 05/20/2026 | $52.59 | $52.00 (-1.12%) | $53.60 | $51.74 | 1.25 M | $4.18 B |
| 05/19/2026 | $53.59 | $52.52 (-2%) | $53.88 | $52.46 | 626.40 K | $4.22 B |
| 05/18/2026 | $53.49 | $53.64 (0.28%) | $54.52 | $52.62 | 555.42 K | $4.31 B |
| 05/15/2026 | $54.67 | $53.54 (-2.07%) | $55.44 | $53.21 | 500.00 K | $4.30 B |
| 05/14/2026 | $55.26 | $55.10 (-0.29%) | $56.13 | $54.20 | 431.80 K | $4.42 B |
| 05/13/2026 | $55.44 | $54.60 (-1.52%) | $55.74 | $53.87 | 676.30 K | $4.38 B |
| 05/12/2026 | $55.74 | $56.20 (0.83%) | $56.45 | $54.47 | 672.50 K | $4.51 B |
| 05/11/2026 | $55.91 | $55.74 (-0.3%) | $57.01 | $54.99 | 806.14 K | $4.48 B |
| 05/08/2026 | $54.14 | $55.74 (2.96%) | $55.76 | $52.61 | 786.14 K | $4.48 B |
| 05/07/2026 | $53.79 | $54.18 (0.73%) | $54.27 | $52.68 | 805.60 K | $4.35 B |
| 05/06/2026 | $55.31 | $53.63 (-3.04%) | $56.23 | $53.62 | 714.04 K | $4.31 B |
| 05/05/2026 | $54.52 | $55.03 (0.94%) | $55.24 | $53.53 | 570.60 K | $4.42 B |
| 05/04/2026 | $53.00 | $54.00 (1.89%) | $54.53 | $52.91 | 704.70 K | $4.34 B |
| 05/01/2026 | $53.61 | $52.75 (-1.6%) | $54.00 | $52.35 | 782.90 K | $4.24 B |
| 04/30/2026 | $50.67 | $52.90 (4.4%) | $53.16 | $50.06 | 571.60 K | $4.25 B |
| 04/29/2026 | $51.68 | $51.09 (-1.14%) | $52.27 | $50.32 | 676.95 K | $4.10 B |
| 04/28/2026 | $49.90 | $51.73 (3.67%) | $51.87 | $49.48 | 1.02 M | $4.15 B |
| 04/27/2026 | $52.38 | $49.92 (-4.7%) | $53.06 | $49.55 | 1.80 M | $4.01 B |
| 04/24/2026 | $54.74 | $51.82 (-5.33%) | $55.33 | $51.62 | 1.40 M | $4.16 B |
| 04/23/2026 | $55.65 | $54.92 (-1.31%) | $57.69 | $53.79 | 722.54 K | $4.41 B |
| 04/22/2026 | $56.08 | $56.31 (0.41%) | $56.80 | $55.05 | 683.00 K | $4.52 B |
| 04/21/2026 | $55.50 | $55.35 (-0.27%) | $57.79 | $54.92 | 733.65 K | $4.44 B |
| 04/20/2026 | $54.30 | $55.16 (1.58%) | $55.47 | $54.30 | 722.31 K | $4.43 B |
| 04/17/2026 | $55.95 | $54.97 (-1.75%) | $56.54 | $54.70 | 1.10 M | $4.41 B |
| 04/16/2026 | $55.38 | $54.35 (-1.86%) | $55.43 | $53.36 | 817.70 K | $4.36 B |
| 04/15/2026 | $53.53 | $54.58 (1.96%) | $56.00 | $53.53 | 1.22 M | $4.38 B |
| 04/14/2026 | $50.17 | $52.63 (4.9%) | $52.94 | $50.15 | 1.01 M | $4.23 B |
| 04/13/2026 | $45.39 | $49.45 (8.94%) | $49.49 | $45.35 | 965.63 K | $3.97 B |
| 04/10/2026 | $46.20 | $45.91 (-0.63%) | $46.75 | $45.14 | 825.50 K | $3.69 B |
| 04/09/2026 | $48.31 | $46.42 (-3.91%) | $48.91 | $46.08 | 1.78 M | $3.73 B |
| 04/08/2026 | $50.24 | $48.54 (-3.38%) | $51.45 | $48.40 | 806.63 K | $3.90 B |
| 04/07/2026 | $46.69 | $47.18 (1.05%) | $47.77 | $46.00 | 838.77 K | $3.79 B |
| 04/06/2026 | $46.81 | $46.90 (0.19%) | $47.36 | $46.20 | 544.80 K | $3.77 B |
| 04/02/2026 | $45.69 | $47.05 (2.98%) | $48.04 | $44.99 | 820.00 K | $3.78 B |
| 04/01/2026 | $48.85 | $46.99 (-3.81%) | $48.88 | $46.72 | 968.60 K | $3.77 B |
| 03/31/2026 | $47.50 | $47.72 (0.46%) | $48.84 | $46.75 | 1.28 M | $3.83 B |
| 03/30/2026 | $46.08 | $46.51 (0.93%) | $47.49 | $45.26 | 1.10 M | $3.73 B |
| 03/27/2026 | $45.98 | $45.49 (-1.07%) | $45.98 | $44.48 | 1.85 M | $3.65 B |
| 03/26/2026 | $47.60 | $46.85 (-1.58%) | $48.26 | $46.21 | 876.21 K | $3.76 B |
| 03/25/2026 | $47.26 | $47.79 (1.12%) | $49.03 | $46.20 | 663.80 K | $3.84 B |
| 03/24/2026 | $46.82 | $47.34 (1.11%) | $47.43 | $45.54 | 792.70 K | $3.80 B |
| 03/23/2026 | $48.09 | $47.64 (-0.94%) | $48.51 | $46.32 | 819.10 K | $3.83 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.
