-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+10.42% -
3 MONTH PERFORMANCE
+24.29% -
6 MONTH PERFORMANCE
+77.49% -
YEAR-TO-DATE PERFORMANCE
+107.38% -
1 YEAR PERFORMANCE
+157.45%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $66.13 | $66.02 (-0.17%) | $66.73 | $65.00 | 384,251 | |
| 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 |
| 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 |