StepStone Group Inc. (STEP)
NASDAQ: STEP
· Real-Time Price · USD
61.94
-1.53 (-2.41%)
At close: Sep 12, 2025, 3:59 PM
61.94
0.00%
After-hours: Sep 12, 2025, 05:42 PM EDT
STEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.13 | 63.36 | 61.84 | 61.94 | 61.94 | -2.41% | 466,790 |
| 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 |
| Sep 4, 2025 | 60.46 | 61.96 | 60.17 | 61.65 | 61.65 | 2.68% | 419,400 |
| Sep 3, 2025 | 60.59 | 61.14 | 59.08 | 60.04 | 60.04 | -1.70% | 400,406 |
| Sep 2, 2025 | 60.88 | 61.24 | 60.03 | 61.08 | 61.08 | -1.58% | 360,841 |
| Aug 29, 2025 | 62.86 | 62.86 | 61.73 | 62.06 | 62.06 | -1.29% | 449,911 |
| Aug 28, 2025 | 62.96 | 63.44 | 62.27 | 62.87 | 62.59 | 0.37% | 787,600 |
| Aug 27, 2025 | 62.29 | 63.32 | 61.93 | 62.64 | 62.36 | -0.03% | 409,614 |
| Aug 26, 2025 | 61.23 | 62.80 | 60.68 | 62.66 | 62.38 | 1.95% | 667,000 |
| Aug 25, 2025 | 61.60 | 61.90 | 60.95 | 61.46 | 61.19 | -0.41% | 433,400 |
| Aug 22, 2025 | 59.37 | 61.77 | 58.89 | 61.71 | 61.44 | 5.11% | 488,500 |
| Aug 21, 2025 | 58.12 | 58.87 | 57.75 | 58.71 | 58.45 | 0.24% | 389,800 |
| Aug 20, 2025 | 58.37 | 59.43 | 57.44 | 58.57 | 58.31 | 0.38% | 971,500 |
| Aug 19, 2025 | 59.67 | 60.58 | 58.19 | 58.35 | 58.09 | -2.06% | 911,114 |
| Aug 18, 2025 | 61.21 | 61.59 | 59.32 | 59.58 | 59.31 | -3.06% | 601,136 |
| Aug 15, 2025 | 62.50 | 62.50 | 60.45 | 61.46 | 61.19 | -1.24% | 771,000 |