StepStone Group Inc. (STEP) Charts

$50.01

south_east
-$0.21 (-0.42%)
Day's range
$47.83
Day's range
$50.16

5 DAY PERFORMANCE

-1.03%

1 MONTH PERFORMANCE

-7.20%

3 MONTH PERFORMANCE

-21.96%

6 MONTH PERFORMANCE

-15.24%

YEAR-TO-DATE PERFORMANCE

-13.60%

1 YEAR PERFORMANCE

+40.91%

StepStone Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $48.76 $50.01 (2.56%) $50.16 $47.83 562,299 $3.69 B
04/29/2025 $50.16 $50.22 (0.12%) $50.63 $49.18 408,200 $3.70 B
04/28/2025 $50.86 $50.23 (-1.24%) $51.65 $49.53 544,100 $3.70 B
04/25/2025 $49.94 $50.53 (1.18%) $50.95 $49.81 575,254 $3.72 B
04/24/2025 $48.49 $50.28 (3.69%) $51.04 $47.87 677,400 $3.70 B
04/23/2025 $49.04 $48.27 (-1.57%) $50.61 $48.16 550,800 $3.56 B
04/22/2025 $46.08 $46.35 (0.59%) $47.16 $45.87 530,247 $3.42 B
04/21/2025 $46.32 $45.02 (-2.81%) $46.39 $43.84 592,500 $3.32 B
04/17/2025 $46.97 $47.06 (0.19%) $47.85 $46.61 366,056 $3.47 B
04/16/2025 $47.50 $46.77 (-1.54%) $47.50 $46.11 577,495 $3.45 B
04/15/2025 $47.56 $47.81 (0.53%) $48.66 $47.38 335,500 $3.52 B
04/14/2025 $47.33 $47.18 (-0.32%) $47.95 $46.39 610,812 $3.48 B
04/11/2025 $45.12 $46.34 (2.7%) $46.79 $44.27 478,627 $3.41 B
04/10/2025 $46.01 $45.67 (-0.74%) $47.44 $43.59 811,900 $3.37 B
04/09/2025 $42.01 $48.74 (16.02%) $49.48 $41.12 1.78 M $3.59 B
04/08/2025 $46.39 $42.46 (-8.47%) $46.39 $41.58 1.06 M $3.13 B
04/07/2025 $40.85 $43.58 (6.68%) $44.93 $40.07 2.62 M $3.21 B
04/04/2025 $44.76 $43.90 (-1.92%) $46.52 $42.68 1.14 M $3.23 B
04/03/2025 $51.59 $47.72 (-7.5%) $52.74 $47.68 813,422 $3.52 B
04/02/2025 $52.64 $55.61 (5.64%) $55.66 $52.64 411,946 $4.10 B
04/01/2025 $52.23 $53.89 (3.18%) $54.20 $51.65 416,200 $3.97 B
03/31/2025 $50.65 $52.23 (3.12%) $52.63 $49.69 680,100 $3.85 B
03/28/2025 $53.96 $51.80 (-4%) $54.10 $51.61 450,503 $3.82 B
03/27/2025 $55.05 $53.96 (-1.98%) $55.05 $53.71 311,933 $3.98 B
03/26/2025 $57.04 $55.33 (-3%) $57.81 $54.73 301,300 $4.08 B
03/25/2025 $56.64 $57.16 (0.92%) $57.35 $55.81 520,110 $4.21 B
03/24/2025 $55.25 $56.54 (2.33%) $57.10 $54.98 520,942 $4.17 B
03/21/2025 $54.34 $53.87 (-0.86%) $54.72 $53.71 2.08 M $3.97 B
03/20/2025 $55.24 $55.20 (-0.07%) $56.23 $54.99 649,049 $4.07 B
03/19/2025 $54.51 $55.85 (2.46%) $57.03 $54.05 744,000 $4.12 B
03/18/2025 $54.10 $54.54 (0.81%) $54.65 $53.86 396,300 $4.02 B
03/17/2025 $53.33 $54.64 (2.46%) $55.00 $53.33 462,310 $4.03 B
03/14/2025 $52.37 $53.67 (2.48%) $53.79 $51.74 528,100 $3.95 B
03/13/2025 $52.27 $51.21 (-2.03%) $52.34 $50.14 474,109 $3.77 B
03/12/2025 $51.76 $52.23 (0.91%) $52.84 $50.50 1.18 M $3.85 B
03/11/2025 $47.92 $50.90 (6.22%) $51.45 $47.54 1.62 M $3.75 B
03/10/2025 $50.71 $47.81 (-5.72%) $50.80 $47.06 813,129 $3.52 B
03/07/2025 $53.84 $52.26 (-2.93%) $54.64 $50.11 842,327 $3.85 B
03/06/2025 $55.88 $53.79 (-3.74%) $56.29 $52.80 949,500 $3.96 B
03/05/2025 $56.40 $57.15 (1.33%) $57.25 $55.44 405,000 $4.21 B
03/04/2025 $57.63 $56.01 (-2.81%) $57.93 $54.81 599,189 $4.13 B
03/03/2025 $60.34 $58.76 (-2.62%) $60.92 $58.22 483,945 $4.33 B
02/28/2025 $58.10 $60.16 (3.55%) $60.16 $58.05 710,115 $4.43 B
02/27/2025 $59.23 $58.24 (-1.67%) $60.42 $58.17 417,114 $4.29 B
02/26/2025 $58.18 $59.09 (1.56%) $60.63 $58.12 380,500 $4.35 B
02/25/2025 $58.47 $57.83 (-1.09%) $58.91 $56.77 696,848 $4.26 B
02/24/2025 $58.83 $58.06 (-1.31%) $58.95 $57.13 423,900 $4.28 B
02/21/2025 $61.61 $58.59 (-4.9%) $62.14 $58.00 391,918 $4.32 B
02/20/2025 $62.69 $60.73 (-3.13%) $62.91 $59.60 500,086 $4.48 B
02/19/2025 $62.83 $63.07 (0.38%) $63.46 $62.10 487,400 $4.65 B
02/18/2025 $62.47 $63.42 (1.52%) $63.46 $62.17 342,110 $4.67 B
02/14/2025 $61.32 $62.47 (1.88%) $62.99 $60.77 398,500 $4.60 B
02/13/2025 $60.37 $60.94 (0.94%) $61.72 $59.25 485,426 $4.49 B
02/12/2025 $59.34 $59.83 (0.83%) $60.70 $59.06 591,500 $4.41 B
02/11/2025 $60.79 $59.94 (-1.4%) $61.16 $59.39 565,300 $4.42 B
02/10/2025 $65.07 $61.81 (-5.01%) $65.19 $61.74 588,752 $4.55 B
02/07/2025 $67.60 $64.48 (-4.62%) $67.60 $63.51 778,600 $4.75 B
02/06/2025 $65.52 $63.96 (-2.38%) $65.93 $63.73 610,741 $4.71 B
02/05/2025 $62.90 $64.82 (3.05%) $65.20 $62.86 696,500 $4.78 B
02/04/2025 $63.12 $62.84 (-0.44%) $63.38 $61.88 320,936 $4.63 B
02/03/2025 $61.71 $63.05 (2.17%) $63.40 $61.05 298,540 $4.65 B