StepStone Group, Inc. Class A STEP
NASDAQ · United States · Finance
$44.71+1.31 (+3.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.74 | +3.09% | $43.50 | $46.07 | $43.50 | 634.59K |
| 2026-09-30 | $43.40 | +0.58% | $43.75 | $43.78 | $42.92 | 1.29M |
| 2026-09-29 | $43.15 | +0.09% | $43.27 | $43.43 | $42.65 | 713.30K |
| 2026-09-28 | $43.11 | -2.82% | $43.84 | $43.88 | $42.71 | 964.40K |
| 2026-09-25 | $44.36 | +1.86% | $44.02 | $44.78 | $43.73 | 848.90K |
| 2026-09-24 | $43.55 | -3.29% | $44.71 | $45.49 | $43.17 | 790.00K |
| 2026-09-23 | $45.03 | -3.31% | $45.97 | $46.44 | $44.95 | 868.90K |
| 2026-09-22 | $46.57 | -1.85% | $48.24 | $48.47 | $45.74 | 794.90K |
| 2026-09-21 | $47.45 | +2.46% | $47.21 | $47.84 | $46.22 | 1.08M |
| 2026-09-18 | $46.31 | -1.68% | $47.20 | $47.53 | $46.24 | 2.39M |
| 2026-09-17 | $47.10 | -2.46% | $49.42 | $50.05 | $46.93 | 1.01M |
| 2026-09-16 | $48.29 | -2.27% | $49.76 | $50.00 | $46.33 | 1.20M |
| 2026-09-15 | $49.41 | -3.89% | $51.11 | $51.19 | $49.24 | 1.57M |
| 2026-09-14 | $51.41 | +5.09% | $48.72 | $51.78 | $48.54 | 1.81M |
| 2026-09-11 | $48.92 | -0.85% | $50.08 | $50.45 | $48.67 | 754.90K |
| 2026-09-10 | $49.34 | -1.20% | $49.95 | $50.18 | $49.09 | 875.70K |
| 2026-09-09 | $49.94 | -1.58% | $50.54 | $51.14 | $49.53 | 1.18M |
| 2026-09-08 | $50.74 | -0.35% | $50.88 | $51.99 | $50.45 | 917.00K |
| 2026-09-04 | $50.92 | +0.02% | $50.94 | $51.08 | $49.45 | 626.00K |
| 2026-09-03 | $50.91 | +0.81% | $49.42 | $52.46 | $49.42 | 1.07M |
| 2026-09-02 | $50.50 | +1.65% | $49.46 | $50.95 | $49.01 | 1.08M |
| 2026-09-01 | $49.68 | -4.94% | $50.99 | $51.43 | $49.22 | 1.13M |
| 2026-08-31 | $52.26 | +3.86% | $49.92 | $52.41 | $49.88 | 1.15M |
| 2026-08-28 | $50.32 | +0.24% | $50.37 | $51.26 | $50.18 | 1.04M |
| 2026-08-27 | $50.20 | +0.84% | $50.00 | $51.75 | $49.92 | 806.70K |
| 2026-08-26 | $49.78 | +0.02% | $49.84 | $51.75 | $49.60 | 874.30K |
| 2026-08-25 | $49.77 | +1.16% | $49.66 | $50.00 | $48.63 | 469.30K |
| 2026-08-24 | $49.20 | -1.58% | $49.69 | $50.57 | $48.82 | 656.80K |
| 2026-08-21 | $49.99 | +2.35% | $49.62 | $50.61 | $49.44 | 907.60K |
| 2026-08-20 | $48.84 | -2.09% | $49.88 | $50.12 | $48.51 | 872.90K |
| 2026-08-19 | $49.88 | +2.89% | $48.70 | $50.60 | $48.67 | 1.13M |
| 2026-08-18 | $48.48 | +0.41% | $48.13 | $49.13 | $47.35 | 667.00K |
| 2026-08-17 | $48.28 | -4.21% | $50.06 | $50.25 | $47.88 | 1.12M |
| 2026-08-14 | $50.40 | -3.00% | $51.87 | $53.02 | $50.05 | 1.11M |
| 2026-08-13 | $51.96 | +8.02% | $48.31 | $52.08 | $47.82 | 1.17M |
| 2026-08-12 | $48.10 | -2.85% | $49.64 | $50.08 | $47.67 | 1.08M |
| 2026-08-11 | $49.51 | +7.28% | $46.36 | $49.87 | $45.71 | 1.57M |
| 2026-08-10 | $46.15 | -0.56% | $45.85 | $47.05 | $45.40 | 1.26M |
| 2026-08-07 | $46.41 | -7.79% | $50.91 | $50.91 | $46.22 | 5.24M |
| 2026-08-06 | $50.33 | +1.02% | $49.21 | $50.55 | $48.68 | 1.66M |
| 2026-08-05 | $49.82 | +2.47% | $49.34 | $50.42 | $48.28 | 1.55M |
| 2026-08-04 | $48.62 | +4.36% | $46.93 | $49.69 | $46.93 | 2.10M |
| 2026-08-03 | $46.59 | +6.22% | $44.57 | $46.73 | $44.57 | 1.95M |
| 2026-07-31 | $43.86 | +0.53% | $43.80 | $44.49 | $42.80 | 1.08M |
| 2026-07-30 | $43.63 | +1.47% | $43.32 | $44.10 | $42.05 | 645.50K |
| 2026-07-29 | $43.00 | -3.65% | $43.84 | $44.22 | $42.47 | 1.04M |
| 2026-07-28 | $44.63 | -0.04% | $44.69 | $45.38 | $44.10 | 763.20K |
| 2026-07-27 | $44.65 | +4.79% | $43.78 | $45.58 | $43.78 | 1.20M |
| 2026-07-24 | $42.61 | +4.98% | $41.04 | $42.78 | $40.45 | 1.23M |
| 2026-07-23 | $40.59 | -1.26% | $40.08 | $41.67 | $40.00 | 1.01M |
| 2026-07-22 | $41.11 | -4.33% | $42.82 | $43.40 | $40.72 | 1.21M |
| 2026-07-21 | $42.97 | +1.70% | $42.07 | $43.19 | $41.68 | 1.26M |
| 2026-07-20 | $42.25 | -2.99% | $43.70 | $43.75 | $42.00 | 1.73M |
| 2026-07-17 | $43.55 | +0.55% | $41.86 | $43.89 | $41.62 | 1.13M |
| 2026-07-16 | $43.31 | -3.28% | $44.45 | $44.85 | $43.21 | 1.29M |
| 2026-07-15 | $44.78 | +3.13% | $44.04 | $46.56 | $44.04 | 1.36M |
| 2026-07-14 | $43.42 | +1.42% | $42.60 | $44.56 | $42.44 | 743.90K |
| 2026-07-13 | $42.81 | -0.35% | $42.86 | $43.65 | $42.22 | 898.40K |
| 2026-07-10 | $42.96 | -1.65% | $44.53 | $45.10 | $42.93 | 706.60K |
| 2026-07-09 | $43.68 | +2.75% | $42.13 | $44.36 | $41.95 | 819.60K |
| 2026-07-08 | $42.51 | -0.86% | $42.46 | $43.15 | $41.59 | 928.80K |
| 2026-07-07 | $42.88 | -2.43% | $43.95 | $44.41 | $42.68 | 1.28M |
| 2026-07-06 | $43.95 | +6.86% | $41.36 | $44.59 | $41.31 | 2.53M |
| 2026-07-02 | $41.13 | +1.17% | $41.50 | $42.27 | $38.85 | 4.45M |
| 2026-07-01 | $40.65 | -1.70% | $41.80 | $42.37 | $40.40 | 978.00K |
| 2026-06-30 | $41.36 | +2.71% | $40.38 | $41.77 | $39.90 | 1.58M |
| 2026-06-29 | $40.27 | +1.85% | $40.23 | $40.63 | $38.85 | 2.55M |
| 2026-06-26 | $39.54 | -3.35% | $40.73 | $41.54 | $39.06 | 4.83M |
| 2026-06-25 | $40.91 | -0.66% | $41.25 | $43.92 | $40.60 | 1.06M |
| 2026-06-24 | $41.18 | -4.08% | $42.67 | $42.76 | $40.67 | 1.33M |
| 2026-06-23 | $42.93 | -5.57% | $44.92 | $45.62 | $42.49 | 1.03M |
| 2026-06-22 | $45.46 | +0.58% | $44.87 | $46.51 | $44.80 | 920.40K |
| 2026-06-18 | $45.20 | -1.46% | $45.56 | $46.13 | $42.91 | 3.24M |
| 2026-06-17 | $45.87 | -5.05% | $48.23 | $49.20 | $45.67 | 939.10K |
| 2026-06-16 | $48.31 | +2.68% | $47.42 | $49.45 | $47.42 | 1.63M |
| 2026-06-15 | $47.05 | +5.99% | $44.56 | $47.15 | $44.53 | 1.95M |
| 2026-06-12 | $44.39 | +4.40% | $45.82 | $47.06 | $43.70 | 1.09M |
| 2026-06-11 | $42.52 | +0.40% | $42.19 | $42.63 | $41.25 | 1.19M |
| 2026-06-10 | $42.35 | -1.60% | $42.99 | $44.13 | $42.07 | 856.00K |
| 2026-06-09 | $43.04 | -0.51% | $43.69 | $45.12 | $42.78 | 1.10M |
| 2026-06-08 | $43.26 | -3.67% | $45.04 | $45.07 | $43.17 | 1.10M |
| 2026-06-05 | $44.91 | -3.17% | $46.56 | $46.61 | $44.57 | 969.20K |
| 2026-06-04 | $46.38 | +6.30% | $44.23 | $46.70 | $44.23 | 1.67M |
| 2026-06-03 | $43.63 | -5.30% | $42.64 | $43.67 | $41.49 | 2.73M |
| 2026-06-02 | $46.07 | -4.72% | $48.02 | $48.02 | $45.97 | 1.76M |
| 2026-06-01 | $48.35 | -1.95% | $49.28 | $51.00 | $47.22 | 1.76M |
| 2026-05-29 | $49.31 | -1.56% | $50.01 | $50.61 | $48.98 | 1.35M |
| 2026-05-28 | $50.09 | -4.23% | $51.60 | $51.60 | $48.58 | 2.31M |
| 2026-05-27 | $52.30 | -0.65% | $52.64 | $53.38 | $51.42 | 1.01M |
| 2026-05-26 | $52.64 | -2.05% | $53.83 | $56.21 | $51.87 | 1.51M |