StepStone Group Inc. (STEP)
63.81
1.39 (2.23%)
At close: Jan 28, 2025, 2:01 PM
STEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 63.64 | 64.11 | 61.31 | 62.49 | -1.92 | -2.98% | 488,741 |
| Jan 24, 2025 | 63.56 | 64.65 | 61.70 | 64.41 | 0.20 | 0.31% | 727,134 |
| Jan 23, 2025 | 63.30 | 64.62 | 62.77 | 64.21 | 0.51 | 0.80% | 691,401 |
| Jan 22, 2025 | 63.12 | 63.75 | 62.59 | 63.70 | 0.15 | 0.24% | 376,000 |
| Jan 21, 2025 | 62.20 | 64.08 | 62.18 | 63.55 | 1.98 | 3.22% | 416,637 |
| Jan 17, 2025 | 61.78 | 62.20 | 61.02 | 61.57 | 0.49 | 0.80% | 248,700 |
| Jan 16, 2025 | 60.42 | 61.40 | 60.29 | 61.08 | 0.84 | 1.39% | 243,100 |
| Jan 15, 2025 | 60.14 | 61.00 | 59.60 | 60.24 | 1.64 | 2.80% | 349,800 |
| Jan 14, 2025 | 57.93 | 58.82 | 57.11 | 58.60 | 1.31 | 2.29% | 323,300 |
| Jan 13, 2025 | 56.75 | 57.61 | 56.34 | 57.29 | -0.61 | -1.05% | 492,727 |
| Jan 10, 2025 | 59.56 | 59.67 | 57.44 | 57.90 | -2.79 | -4.60% | 392,101 |
| Jan 8, 2025 | 58.40 | 60.78 | 58.40 | 60.69 | 1.71 | 2.90% | 473,292 |
| Jan 7, 2025 | 60.66 | 60.94 | 58.27 | 58.98 | -1.68 | -2.77% | 831,200 |
| Jan 6, 2025 | 60.68 | 61.89 | 60.25 | 60.66 | 0.32 | 0.53% | 684,261 |
| Jan 3, 2025 | 59.05 | 60.42 | 58.81 | 60.34 | 1.65 | 2.81% | 433,524 |
| Jan 2, 2025 | 58.36 | 59.49 | 57.77 | 58.69 | 0.81 | 1.40% | 458,832 |
| Dec 31, 2024 | 59.06 | 59.37 | 57.82 | 57.88 | -0.69 | -1.18% | 369,447 |
| Dec 30, 2024 | 58.99 | 59.25 | 58.25 | 58.57 | -1.31 | -2.19% | 280,750 |
| Dec 27, 2024 | 60.34 | 60.58 | 59.23 | 59.88 | -1.05 | -1.72% | 276,437 |
| Dec 26, 2024 | 60.00 | 61.05 | 59.81 | 60.93 | 0.67 | 1.11% | 220,228 |
| Dec 24, 2024 | 59.91 | 60.50 | 59.72 | 60.26 | 0.74 | 1.24% | 168,600 |
| Dec 23, 2024 | 59.07 | 60.11 | 58.30 | 59.52 | 1.40 | 2.41% | 469,258 |
| Dec 20, 2024 | 57.36 | 58.62 | 57.13 | 58.12 | -0.21 | -0.36% | 1,760,600 |
| Dec 19, 2024 | 58.08 | 59.40 | 58.00 | 58.33 | 1.05 | 1.83% | 671,638 |
| Dec 18, 2024 | 62.15 | 62.32 | 56.83 | 57.28 | -5.02 | -8.06% | 850,600 |
| Dec 17, 2024 | 63.09 | 63.18 | 61.14 | 62.30 | -1.34 | -2.11% | 625,315 |
| Dec 16, 2024 | 62.10 | 64.55 | 62.10 | 63.64 | 1.69 | 2.73% | 758,940 |
| Dec 13, 2024 | 62.17 | 62.70 | 61.53 | 61.95 | -0.06 | -0.10% | 641,100 |
| Dec 12, 2024 | 62.06 | 62.85 | 61.25 | 62.01 | 0.05 | 0.08% | 608,900 |
| Dec 11, 2024 | 60.96 | 62.46 | 59.94 | 61.96 | 1.86 | 3.09% | 848,300 |
| Dec 10, 2024 | 59.71 | 60.46 | 58.80 | 60.10 | 0.28 | 0.47% | 993,200 |
| Dec 9, 2024 | 60.21 | 60.74 | 58.68 | 59.82 | -0.39 | -0.65% | 1,638,900 |
| Dec 6, 2024 | 62.58 | 62.58 | 60.03 | 60.21 | -2.03 | -3.26% | 1,118,300 |
| Dec 5, 2024 | 62.53 | 62.95 | 61.84 | 62.24 | -0.72 | -1.14% | 727,030 |
| Dec 4, 2024 | 63.00 | 63.70 | 62.07 | 62.96 | 0.11 | 0.18% | 695,300 |
| Dec 3, 2024 | 64.80 | 64.85 | 62.71 | 62.85 | -1.95 | -3.01% | 622,800 |
| Dec 2, 2024 | 65.76 | 66.17 | 64.64 | 64.80 | -1.09 | -1.65% | 534,835 |
| Nov 29, 2024 | 66.37 | 66.41 | 65.61 | 65.89 | -0.15 | -0.23% | 427,849 |
| Nov 27, 2024 | 67.65 | 67.68 | 64.94 | 66.04 | -0.69 | -1.03% | 597,542 |
| Nov 26, 2024 | 66.40 | 67.09 | 65.62 | 66.73 | 0.04 | 0.06% | 320,717 |
| Nov 25, 2024 | 67.82 | 68.36 | 66.13 | 66.69 | -0.36 | -0.54% | 574,800 |
| Nov 22, 2024 | 66.10 | 67.16 | 65.73 | 67.05 | 1.04 | 1.58% | 284,547 |
| Nov 21, 2024 | 66.13 | 66.73 | 65.00 | 66.01 | 0.76 | 1.16% | 390,034 |
| Nov 20, 2024 | 65.52 | 66.47 | 64.31 | 65.25 | -0.05 | -0.08% | 361,600 |
| Nov 19, 2024 | 63.95 | 65.75 | 63.95 | 65.30 | 0.54 | 0.83% | 437,500 |
| Nov 18, 2024 | 65.25 | 65.78 | 64.49 | 64.76 | -0.24 | -0.37% | 377,200 |
| Nov 15, 2024 | 65.69 | 66.07 | 64.50 | 65.00 | -0.36 | -0.55% | 691,000 |
| Nov 14, 2024 | 64.68 | 65.61 | 63.71 | 65.36 | 1.24 | 1.93% | 595,500 |
| Nov 13, 2024 | 69.09 | 69.09 | 64.00 | 64.12 | -3.91 | -5.75% | 742,605 |
| Nov 12, 2024 | 68.85 | 69.54 | 67.75 | 68.03 | -1.29 | -1.86% | 1,420,500 |