-
5 DAY PERFORMANCE
+1.31% -
1 MONTH PERFORMANCE
+7.17% -
3 MONTH PERFORMANCE
+24.75% -
6 MONTH PERFORMANCE
+60.18% -
YEAR-TO-DATE PERFORMANCE
+79.86% -
1 YEAR PERFORMANCE
+80.14%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $57.11 | $57.28 (0.3%) | $57.98 | $56.55 | 835,063 | $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 |
| 09/20/2024 | $56.07 | $56.21 (0.25%) | $56.58 | $55.33 | 3.06 M | $3.72 B |
| 09/19/2024 | $56.93 | $56.07 (-1.51%) | $57.19 | $55.67 | 536,600 | $3.71 B |
| 09/18/2024 | $54.79 | $55.63 (1.53%) | $57.31 | $54.79 | 729,166 | $3.68 B |
| 09/17/2024 | $53.67 | $54.64 (1.81%) | $54.71 | $53.45 | 572,257 | $3.62 B |
| 09/16/2024 | $51.90 | $53.14 (2.39%) | $53.41 | $51.68 | 798,641 | $3.52 B |
| 09/13/2024 | $52.54 | $51.82 (-1.37%) | $52.59 | $51.73 | 829,245 | $3.43 B |
| 09/12/2024 | $51.56 | $51.87 (0.6%) | $51.92 | $50.37 | 641,600 | $3.43 B |
| 09/11/2024 | $50.72 | $51.42 (1.38%) | $51.52 | $49.41 | 819,100 | $3.40 B |
| 09/10/2024 | $50.24 | $50.93 (1.37%) | $51.09 | $48.91 | 3.15 M | $3.37 B |
| 09/09/2024 | $52.98 | $53.05 (0.13%) | $53.80 | $52.97 | 441,913 | $3.51 B |
| 09/06/2024 | $53.78 | $52.48 (-2.42%) | $54.35 | $51.96 | 528,100 | $3.47 B |
| 09/05/2024 | $54.34 | $53.72 (-1.14%) | $54.79 | $53.60 | 306,200 | $3.56 B |
| 09/04/2024 | $53.79 | $54.05 (0.48%) | $54.75 | $52.97 | 520,100 | $3.58 B |
| 09/03/2024 | $54.00 | $53.79 (-0.39%) | $54.57 | $53.17 | 486,700 | $3.56 B |
| 08/30/2024 | $54.10 | $54.70 (1.11%) | $54.83 | $53.95 | 403,600 | $3.62 B |
| 08/29/2024 | $53.93 | $54.01 (0.15%) | $54.75 | $53.62 | 284,200 | $3.57 B |
| 08/28/2024 | $53.93 | $53.42 (-0.95%) | $54.41 | $52.49 | 357,300 | $3.54 B |
| 08/27/2024 | $54.29 | $54.17 (-0.22%) | $54.87 | $54.06 | 356,900 | $3.59 B |
| 08/26/2024 | $54.36 | $54.58 (0.4%) | $56.18 | $54.30 | 527,821 | $3.61 B |
| 08/23/2024 | $53.14 | $53.68 (1.02%) | $54.26 | $52.64 | 510,400 | $3.55 B |
| 08/22/2024 | $53.28 | $52.56 (-1.35%) | $53.37 | $52.35 | 399,535 | $3.48 B |
| 08/21/2024 | $53.53 | $53.11 (-0.78%) | $53.77 | $52.73 | 403,700 | $3.52 B |
| 08/20/2024 | $53.72 | $52.98 (-1.38%) | $53.90 | $52.46 | 352,000 | $3.51 B |
| 08/19/2024 | $53.89 | $53.72 (-0.32%) | $54.55 | $53.14 | 356,080 | $3.56 B |
| 08/16/2024 | $53.30 | $53.33 (0.06%) | $54.31 | $52.52 | 789,800 | $3.53 B |
| 08/15/2024 | $52.76 | $53.26 (0.95%) | $53.71 | $51.83 | 923,804 | $3.53 B |
| 08/14/2024 | $51.01 | $51.78 (1.51%) | $51.83 | $50.40 | 1.06 M | $3.43 B |
| 08/13/2024 | $49.14 | $50.62 (3.01%) | $50.96 | $48.92 | 831,007 | $3.35 B |
| 08/12/2024 | $50.05 | $48.78 (-2.54%) | $50.70 | $48.77 | 497,233 | $3.23 B |
| 08/09/2024 | $46.07 | $49.96 (8.44%) | $50.75 | $44.89 | 1.21 M | $3.31 B |
| 08/08/2024 | $45.69 | $46.39 (1.53%) | $47.67 | $45.14 | 437,234 | $2.98 B |
| 08/07/2024 | $46.38 | $45.02 (-2.93%) | $46.77 | $44.74 | 522,600 | $2.89 B |
| 08/06/2024 | $45.20 | $45.58 (0.84%) | $46.37 | $44.92 | 405,300 | $2.93 B |
| 08/05/2024 | $44.97 | $45.11 (0.31%) | $45.53 | $43.87 | 570,300 | $2.90 B |
| 08/02/2024 | $47.10 | $47.18 (0.17%) | $47.61 | $45.51 | 856,839 | $3.03 B |
| 08/01/2024 | $50.23 | $49.00 (-2.45%) | $50.81 | $48.21 | 509,600 | $3.15 B |
| 07/31/2024 | $50.33 | $50.26 (-0.14%) | $51.07 | $49.78 | 653,271 | $3.23 B |
| 07/30/2024 | $50.53 | $49.94 (-1.17%) | $51.06 | $49.16 | 688,316 | $3.21 B |
| 07/29/2024 | $49.45 | $50.06 (1.23%) | $50.09 | $49.12 | 385,872 | $3.21 B |
| 07/26/2024 | $49.08 | $49.49 (0.84%) | $50.00 | $48.78 | 386,942 | $3.18 B |
| 07/25/2024 | $48.00 | $48.39 (0.81%) | $49.22 | $47.56 | 722,169 | $3.11 B |
| 07/24/2024 | $48.83 | $47.75 (-2.21%) | $49.19 | $47.50 | 476,942 | $3.07 B |
| 07/23/2024 | $49.07 | $49.21 (0.29%) | $50.10 | $47.85 | 497,400 | $3.16 B |
| 07/22/2024 | $49.10 | $49.22 (0.24%) | $49.68 | $48.21 | 506,700 | $3.16 B |
| 07/19/2024 | $48.90 | $48.54 (-0.74%) | $49.02 | $47.75 | 661,900 | $3.12 B |
| 07/18/2024 | $49.07 | $48.74 (-0.67%) | $50.27 | $48.69 | 822,715 | $3.13 B |
| 07/17/2024 | $47.92 | $49.04 (2.34%) | $49.21 | $47.87 | 1.39 M | $3.15 B |
| 07/16/2024 | $47.50 | $48.23 (1.54%) | $48.48 | $47.28 | 819,060 | $3.10 B |
| 07/15/2024 | $47.00 | $46.99 (-0.02%) | $47.28 | $46.63 | 584,914 | $3.02 B |
| 07/12/2024 | $46.82 | $46.51 (-0.66%) | $46.82 | $45.83 | 564,230 | $2.99 B |
| 07/11/2024 | $46.83 | $46.57 (-0.56%) | $47.50 | $46.46 | 1.04 M | $2.99 B |
| 07/10/2024 | $45.00 | $45.78 (1.73%) | $45.81 | $44.52 | 368,037 | $2.94 B |
| 07/09/2024 | $44.39 | $44.69 (0.68%) | $45.02 | $44.04 | 442,800 | $2.87 B |
| 07/08/2024 | $45.53 | $44.49 (-2.28%) | $45.55 | $44.41 | 448,928 | $2.86 B |
| 07/05/2024 | $46.12 | $45.44 (-1.47%) | $46.21 | $45.05 | 602,500 | $2.92 B |
| 07/03/2024 | $46.09 | $46.28 (0.41%) | $46.87 | $46.03 | 347,503 | $2.97 B |
| 07/02/2024 | $45.77 | $46.06 (0.63%) | $46.48 | $45.43 | 365,200 | $2.96 B |
| 07/01/2024 | $46.09 | $45.73 (-0.78%) | $46.46 | $45.17 | 634,906 | $2.94 B |
| 06/28/2024 | $46.12 | $45.89 (-0.5%) | $46.76 | $45.48 | 673,581 | $2.95 B |