StepStone Group Inc. (STEP)
NASDAQ: STEP
· Real-Time Price · USD
66.96
2.29 (3.54%)
At close: Oct 03, 2025, 3:59 PM
66.96
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
STEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.42 | 64.88 | 63.68 | 64.67 | 64.67 | 0.97% | 380,443 |
| Oct 1, 2025 | 64.54 | 64.82 | 63.85 | 64.05 | 64.05 | -1.93% | 836,224 |
| Sep 30, 2025 | 66.72 | 67.41 | 63.44 | 65.31 | 65.31 | -1.94% | 839,049 |
| Sep 29, 2025 | 65.71 | 66.70 | 65.05 | 66.60 | 66.60 | 1.74% | 657,800 |
| Sep 26, 2025 | 65.01 | 66.44 | 65.01 | 65.46 | 65.46 | 1.35% | 537,600 |
| Sep 25, 2025 | 64.32 | 65.33 | 64.05 | 64.59 | 64.59 | -0.98% | 350,816 |
| Sep 24, 2025 | 67.64 | 68.00 | 65.18 | 65.23 | 65.23 | -3.15% | 1,109,700 |
| Sep 23, 2025 | 67.32 | 68.41 | 67.06 | 67.35 | 67.35 | 0.67% | 870,800 |
| Sep 22, 2025 | 64.35 | 67.01 | 63.82 | 66.90 | 66.90 | 3.21% | 1,061,024 |
| Sep 19, 2025 | 65.39 | 65.56 | 64.00 | 64.82 | 64.82 | -0.87% | 2,891,701 |
| Sep 18, 2025 | 63.39 | 65.53 | 62.68 | 65.39 | 65.39 | 8.75% | 1,230,435 |
| Sep 17, 2025 | 60.80 | 61.91 | 59.61 | 60.13 | 60.13 | -1.59% | 1,108,916 |
| Sep 16, 2025 | 60.88 | 62.07 | 60.52 | 61.10 | 61.10 | 0.49% | 410,900 |
| Sep 15, 2025 | 61.82 | 62.87 | 60.73 | 60.80 | 60.80 | -1.84% | 366,000 |
| Sep 12, 2025 | 63.13 | 63.36 | 61.84 | 61.94 | 61.94 | -2.41% | 494,923 |
| Sep 11, 2025 | 61.64 | 63.55 | 61.46 | 63.47 | 63.47 | 3.61% | 459,226 |
| Sep 10, 2025 | 60.68 | 62.10 | 59.99 | 61.26 | 61.26 | 0.51% | 411,400 |
| Sep 9, 2025 | 61.36 | 61.69 | 60.91 | 60.95 | 60.95 | -1.39% | 316,732 |
| Sep 8, 2025 | 61.58 | 61.97 | 60.72 | 61.81 | 61.81 | 1.49% | 451,200 |
| Sep 5, 2025 | 61.78 | 62.47 | 59.82 | 60.90 | 60.90 | -1.22% | 436,007 |
Page 1 of 64