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 |