5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
-16.48%
6 MONTH PERFORMANCE
-27.52%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-21.24%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
