5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-13.29%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
+33.50%
YEAR-TO-DATE PERFORMANCE
+82.66%
1 YEAR PERFORMANCE
+85.22%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $57.36 | $58.12 (1.32%) | $58.62 | $57.13 | 1.53 M | $4.00 B |
| 12/19/2024 | $58.08 | $58.33 (0.43%) | $59.40 | $58.00 | 671,638 | $4.01 B |
| 12/18/2024 | $62.15 | $57.28 (-7.84%) | $62.32 | $56.83 | 850,600 | $3.94 B |
| 12/17/2024 | $63.09 | $62.30 (-1.25%) | $63.18 | $61.14 | 625,315 | $4.28 B |
| 12/16/2024 | $62.10 | $63.64 (2.48%) | $64.55 | $62.10 | 758,940 | $4.38 B |
| 12/13/2024 | $62.17 | $61.95 (-0.35%) | $62.70 | $61.53 | 641,100 | $4.26 B |
| 12/12/2024 | $62.06 | $62.01 (-0.08%) | $62.85 | $61.25 | 608,900 | $4.26 B |
| 12/11/2024 | $60.96 | $61.96 (1.64%) | $62.46 | $59.94 | 848,300 | $4.26 B |
| 12/10/2024 | $59.71 | $60.10 (0.65%) | $60.46 | $58.80 | 993,200 | $4.13 B |
| 12/09/2024 | $60.21 | $59.82 (-0.65%) | $60.74 | $58.68 | 1.64 M | $4.11 B |
| 12/06/2024 | $62.58 | $60.21 (-3.79%) | $62.58 | $60.03 | 1.12 M | $4.14 B |
| 12/05/2024 | $62.53 | $62.24 (-0.46%) | $62.95 | $61.84 | 727,030 | $4.28 B |
| 12/04/2024 | $63.00 | $62.96 (-0.06%) | $63.70 | $62.07 | 695,300 | $4.33 B |
| 12/03/2024 | $64.80 | $62.85 (-3.01%) | $64.85 | $62.71 | 622,800 | $4.32 B |
| 12/02/2024 | $65.76 | $64.80 (-1.46%) | $66.17 | $64.64 | 534,835 | $4.46 B |
| 11/29/2024 | $66.37 | $65.89 (-0.72%) | $66.41 | $65.61 | 427,849 | $4.53 B |
| 11/27/2024 | $67.65 | $66.04 (-2.38%) | $67.68 | $64.94 | 597,542 | $4.54 B |
| 11/26/2024 | $66.40 | $66.73 (0.5%) | $67.09 | $65.62 | 320,717 | $4.59 B |
| 11/25/2024 | $67.82 | $66.69 (-1.67%) | $68.36 | $66.13 | 574,800 | $4.59 B |
| 11/22/2024 | $66.10 | $67.05 (1.44%) | $67.16 | $65.73 | 284,547 | $4.61 B |
| 11/21/2024 | $66.13 | $66.01 (-0.18%) | $66.73 | $65.00 | 390,034 | $4.54 B |
| 11/20/2024 | $65.52 | $65.25 (-0.41%) | $66.47 | $64.31 | 361,600 | $4.49 B |
| 11/19/2024 | $63.95 | $65.30 (2.11%) | $65.75 | $63.95 | 437,500 | $4.49 B |
| 11/18/2024 | $65.25 | $64.76 (-0.75%) | $65.78 | $64.49 | 377,200 | $4.45 B |
| 11/15/2024 | $65.69 | $65.00 (-1.05%) | $66.07 | $64.50 | 691,000 | $4.47 B |
| 11/14/2024 | $64.68 | $65.36 (1.05%) | $65.61 | $63.71 | 595,500 | $4.49 B |
| 11/13/2024 | $69.09 | $64.12 (-7.19%) | $69.09 | $64.00 | 742,605 | $4.41 B |
| 11/12/2024 | $68.85 | $68.03 (-1.19%) | $69.54 | $67.75 | 1.42 M | $4.68 B |
| 11/11/2024 | $69.84 | $69.32 (-0.74%) | $70.38 | $67.50 | 775,828 | $4.77 B |
| 11/08/2024 | $60.03 | $68.03 (13.33%) | $68.70 | $59.28 | 895,700 | $4.68 B |
| 11/07/2024 | $65.82 | $64.85 (-1.47%) | $66.44 | $64.76 | 723,556 | $4.46 B |
| 11/06/2024 | $63.12 | $66.10 (4.72%) | $66.15 | $62.75 | 1.19 M | $4.55 B |
| 11/05/2024 | $59.51 | $59.78 (0.45%) | $60.91 | $59.51 | 447,146 | $4.11 B |
| 11/04/2024 | $58.60 | $59.23 (1.08%) | $60.32 | $58.27 | 444,922 | $4.07 B |
| 11/01/2024 | $60.32 | $59.00 (-2.19%) | $60.42 | $58.97 | 480,704 | $3.91 B |
| 10/31/2024 | $61.17 | $60.13 (-1.7%) | $61.30 | $59.72 | 386,916 | $3.98 B |
| 10/30/2024 | $61.67 | $61.31 (-0.58%) | $62.50 | $61.27 | 366,200 | $4.06 B |
| 10/29/2024 | $61.07 | $61.95 (1.44%) | $61.96 | $61.03 | 240,800 | $4.10 B |
| 10/28/2024 | $61.30 | $61.58 (0.46%) | $61.79 | $61.08 | 279,300 | $4.08 B |
| 10/25/2024 | $62.53 | $60.84 (-2.7%) | $62.99 | $60.55 | 277,318 | $4.03 B |
| 10/24/2024 | $60.57 | $61.92 (2.23%) | $62.10 | $60.33 | 404,000 | $4.10 B |
| 10/23/2024 | $60.50 | $60.28 (-0.36%) | $61.25 | $59.70 | 415,800 | $3.99 B |
| 10/22/2024 | $59.40 | $60.62 (2.05%) | $60.64 | $59.28 | 462,539 | $4.01 B |
| 10/21/2024 | $60.67 | $59.78 (-1.47%) | $60.89 | $59.73 | 308,000 | $3.96 B |
| 10/18/2024 | $61.21 | $60.88 (-0.54%) | $61.44 | $60.39 | 668,573 | $4.03 B |
| 10/17/2024 | $61.16 | $60.98 (-0.29%) | $61.48 | $60.52 | 516,340 | $4.04 B |
| 10/16/2024 | $60.06 | $60.97 (1.52%) | $61.35 | $59.78 | 799,732 | $4.04 B |
| 10/15/2024 | $59.97 | $59.16 (-1.35%) | $60.07 | $59.11 | 477,304 | $3.92 B |
| 10/14/2024 | $60.08 | $59.96 (-0.2%) | $60.43 | $59.69 | 389,306 | $3.97 B |
| 10/11/2024 | $59.60 | $59.97 (0.62%) | $60.57 | $59.60 | 469,033 | $3.97 B |
| 10/10/2024 | $59.66 | $59.60 (-0.1%) | $59.97 | $59.32 | 354,015 | $3.94 B |
| 10/09/2024 | $59.95 | $60.39 (0.73%) | $60.93 | $59.75 | 322,802 | $4.00 B |
| 10/08/2024 | $60.34 | $59.91 (-0.71%) | $60.88 | $59.86 | 262,622 | $3.97 B |
| 10/07/2024 | $60.50 | $60.24 (-0.43%) | $61.39 | $59.75 | 520,779 | $3.99 B |
| 10/04/2024 | $60.55 | $60.68 (0.21%) | $60.96 | $59.74 | 528,220 | $4.02 B |
| 10/03/2024 | $58.68 | $59.72 (1.77%) | $60.00 | $58.46 | 1.07 M | $3.95 B |
| 10/02/2024 | $57.99 | $58.97 (1.69%) | $59.06 | $57.59 | 588,100 | $3.90 B |
| 10/01/2024 | $57.09 | $58.08 (1.73%) | $58.17 | $56.48 | 820,900 | $3.84 B |
| 09/30/2024 | $56.83 | $56.83 (0%) | $57.92 | $56.52 | 563,300 | $3.76 B |
| 09/27/2024 | $57.11 | $57.28 (0.3%) | $57.98 | $56.55 | 1.12 M | $3.79 B |
| 09/26/2024 | $57.15 | $56.51 (-1.12%) | $57.72 | $56.51 | 361,000 | $3.74 B |
| 09/25/2024 | $57.72 | $56.69 (-1.78%) | $57.96 | $56.64 | 422,057 | $3.75 B |
| 09/24/2024 | $56.57 | $57.92 (2.39%) | $58.09 | $55.86 | 403,647 | $3.83 B |
| 09/23/2024 | $56.27 | $56.51 (0.43%) | $57.26 | $56.15 | 451,300 | $3.74 B |