StepStone Group Inc. (STEP)
NASDAQ: STEP
· Real-Time Price · USD
59.78
0.20 (0.34%)
At close: Aug 19, 2025, 11:49 AM
STEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.21 | 61.59 | 59.32 | 59.58 | 59.58 | -3.06% | 601,136 |
| Aug 15, 2025 | 62.50 | 62.50 | 60.45 | 61.46 | 61.46 | -1.24% | 771,000 |
| Aug 14, 2025 | 61.77 | 62.51 | 60.95 | 62.23 | 62.23 | -0.24% | 883,700 |
| Aug 13, 2025 | 61.69 | 62.63 | 60.95 | 62.38 | 62.38 | 1.78% | 961,440 |
| Aug 12, 2025 | 58.93 | 61.30 | 58.89 | 61.29 | 61.29 | 4.72% | 536,949 |
| Aug 11, 2025 | 59.00 | 59.63 | 57.92 | 58.53 | 58.53 | 0.10% | 854,029 |
| Aug 8, 2025 | 54.11 | 59.83 | 54.06 | 58.47 | 58.47 | 1.78% | 930,100 |
| Aug 7, 2025 | 58.99 | 59.27 | 56.47 | 57.45 | 57.45 | -1.56% | 719,600 |
| Aug 6, 2025 | 58.76 | 58.88 | 57.84 | 58.36 | 58.36 | -0.12% | 515,500 |
| Aug 5, 2025 | 58.48 | 58.85 | 57.01 | 58.43 | 58.43 | 0.60% | 523,700 |
| Aug 4, 2025 | 57.28 | 58.53 | 56.81 | 58.08 | 58.08 | 2.25% | 458,703 |
| Aug 1, 2025 | 57.48 | 57.48 | 55.84 | 56.80 | 56.80 | -4.31% | 642,516 |
| Jul 31, 2025 | 60.11 | 60.75 | 57.11 | 59.36 | 59.36 | -2.19% | 468,200 |
| Jul 30, 2025 | 60.83 | 61.64 | 59.97 | 60.69 | 60.69 | 0.05% | 750,300 |
| Jul 29, 2025 | 61.47 | 61.47 | 60.00 | 60.66 | 60.66 | 0.23% | 338,200 |
| Jul 28, 2025 | 61.98 | 62.31 | 60.52 | 60.52 | 60.52 | -2.20% | 753,000 |
| Jul 25, 2025 | 61.55 | 61.90 | 60.79 | 61.88 | 61.88 | 1.26% | 302,200 |
| Jul 24, 2025 | 61.27 | 61.81 | 61.00 | 61.11 | 61.11 | -0.39% | 299,100 |
| Jul 23, 2025 | 61.55 | 62.00 | 60.55 | 61.35 | 61.35 | 0.66% | 506,622 |
| Jul 22, 2025 | 61.22 | 61.56 | 60.63 | 60.95 | 60.95 | -0.51% | 490,000 |