5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-26.13%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
-5.44%
YEAR-TO-DATE PERFORMANCE
-12.20%
1 YEAR PERFORMANCE
-11.16%
StepStone Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $56.74 | $56.34 (-0.7%) | $56.74 | $55.51 | 9.53 K | |
| 02/17/2026 | $56.76 | $55.54 (-2.15%) | $56.99 | $55.30 | 1.15 M | $4.41 B |
| 02/13/2026 | $56.59 | $56.76 (0.3%) | $58.01 | $55.49 | 968.21 K | $4.51 B |
| 02/12/2026 | $59.49 | $56.57 (-4.91%) | $59.75 | $55.34 | 3.37 M | $4.50 B |
| 02/11/2026 | $62.55 | $59.30 (-5.2%) | $63.37 | $58.24 | 1.02 M | $4.71 B |
| 02/10/2026 | $62.39 | $62.13 (-0.42%) | $63.85 | $61.40 | 1.06 M | $4.94 B |
| 02/09/2026 | $62.06 | $62.55 (0.79%) | $64.01 | $61.50 | 1.28 M | $4.97 B |
| 02/06/2026 | $61.50 | $62.43 (1.51%) | $62.95 | $58.27 | 1.97 M | $4.96 B |
| 02/05/2026 | $63.46 | $59.17 (-6.76%) | $63.86 | $58.63 | 1.49 M | $4.70 B |
| 02/04/2026 | $62.96 | $63.97 (1.6%) | $65.23 | $60.08 | 1.66 M | $5.08 B |
| 02/03/2026 | $69.81 | $63.03 (-9.71%) | $71.97 | $61.47 | 2.05 M | $5.01 B |
| 02/02/2026 | $70.60 | $69.81 (-1.12%) | $71.27 | $68.96 | 614.50 K | $5.55 B |
| 01/30/2026 | $70.71 | $70.69 (-0.03%) | $72.19 | $70.34 | 616.60 K | $5.62 B |
| 01/29/2026 | $73.82 | $71.34 (-3.36%) | $73.82 | $71.08 | 535.80 K | $5.67 B |
| 01/28/2026 | $73.78 | $73.19 (-0.8%) | $74.65 | $72.97 | 474.11 K | $5.82 B |
| 01/27/2026 | $73.86 | $73.26 (-0.81%) | $74.59 | $72.93 | 463.25 K | $5.82 B |
| 01/26/2026 | $73.01 | $73.15 (0.19%) | $74.18 | $71.44 | 558.93 K | $5.81 B |
| 01/23/2026 | $75.87 | $73.07 (-3.69%) | $75.87 | $72.60 | 576.08 K | $5.81 B |
| 01/22/2026 | $76.12 | $75.39 (-0.96%) | $76.43 | $75.06 | 418.60 K | $5.99 B |
| 01/21/2026 | $75.20 | $75.06 (-0.19%) | $76.30 | $74.32 | 720.70 K | $5.96 B |
| 01/20/2026 | $75.09 | $74.01 (-1.44%) | $76.79 | $73.71 | 511.50 K | $5.88 B |
| 01/16/2026 | $75.76 | $76.27 (0.67%) | $77.80 | $74.61 | 746.71 K | $6.06 B |
| 01/15/2026 | $74.26 | $75.80 (2.07%) | $76.50 | $73.83 | 744.31 K | $6.02 B |
| 01/14/2026 | $72.47 | $73.50 (1.42%) | $73.81 | $71.11 | 707.60 K | $5.84 B |
| 01/13/2026 | $73.12 | $72.49 (-0.86%) | $73.24 | $71.22 | 949.13 K | $5.76 B |
| 01/12/2026 | $71.28 | $73.27 (2.79%) | $74.44 | $71.18 | 805.20 K | $5.82 B |
| 01/09/2026 | $71.61 | $72.12 (0.71%) | $73.23 | $71.00 | 1.09 M | $5.73 B |
| 01/08/2026 | $68.54 | $71.06 (3.68%) | $71.14 | $68.53 | 843.51 K | $5.65 B |
| 01/07/2026 | $70.55 | $68.99 (-2.21%) | $70.55 | $68.29 | 450.50 K | $5.48 B |
| 01/06/2026 | $68.95 | $70.60 (2.39%) | $70.86 | $68.61 | 902.73 K | $5.61 B |
| 01/05/2026 | $66.75 | $68.81 (3.09%) | $69.94 | $66.75 | 788.90 K | $5.47 B |
| 01/02/2026 | $64.03 | $66.61 (4.03%) | $66.76 | $63.72 | 589.34 K | $5.29 B |
| 12/31/2025 | $64.91 | $64.17 (-1.14%) | $64.91 | $63.96 | 358.40 K | $5.10 B |
| 12/30/2025 | $65.28 | $64.59 (-1.06%) | $65.63 | $64.42 | 345.20 K | $5.13 B |
| 12/29/2025 | $66.18 | $65.37 (-1.22%) | $66.18 | $64.92 | 498.60 K | $5.19 B |
| 12/26/2025 | $66.00 | $66.24 (0.36%) | $66.47 | $65.53 | 369.30 K | $5.26 B |
| 12/24/2025 | $66.57 | $65.95 (-0.93%) | $66.76 | $65.78 | 311.20 K | $5.24 B |
| 12/23/2025 | $66.10 | $66.48 (0.57%) | $66.74 | $65.49 | 552.22 K | $5.28 B |
| 12/22/2025 | $63.77 | $66.10 (3.65%) | $66.32 | $63.77 | 465.40 K | $5.25 B |
| 12/19/2025 | $62.96 | $63.58 (0.98%) | $64.09 | $62.74 | 1.70 M | $5.05 B |
| 12/18/2025 | $63.05 | $63.04 (-0.02%) | $64.13 | $62.83 | 718.30 K | $5.01 B |
| 12/17/2025 | $63.52 | $62.56 (-1.51%) | $64.88 | $62.12 | 705.13 K | $4.97 B |
| 12/16/2025 | $63.79 | $63.52 (-0.42%) | $64.39 | $63.01 | 659.40 K | $5.05 B |
| 12/15/2025 | $64.44 | $63.44 (-1.55%) | $64.61 | $63.09 | 706.00 K | $5.04 B |
| 12/12/2025 | $65.72 | $64.40 (-2.01%) | $66.49 | $64.01 | 630.03 K | $5.12 B |
| 12/11/2025 | $66.23 | $65.67 (-0.85%) | $67.07 | $65.54 | 632.33 K | $5.22 B |
| 12/10/2025 | $64.94 | $66.00 (1.63%) | $67.05 | $63.40 | 1.15 M | $5.24 B |
| 12/09/2025 | $62.51 | $64.60 (3.34%) | $64.98 | $57.13 | 1.12 M | $5.13 B |
| 12/08/2025 | $62.91 | $62.35 (-0.89%) | $63.01 | $61.65 | 606.82 K | $4.95 B |
| 12/05/2025 | $62.68 | $62.85 (0.27%) | $63.92 | $62.43 | 592.80 K | $4.99 B |
| 12/04/2025 | $62.71 | $62.41 (-0.48%) | $63.46 | $61.96 | 656.02 K | $4.96 B |
| 12/03/2025 | $61.31 | $62.53 (1.99%) | $63.07 | $61.22 | 1.16 M | $4.97 B |
| 12/02/2025 | $62.18 | $61.31 (-1.4%) | $62.36 | $60.77 | 507.14 K | $4.87 B |
| 12/01/2025 | $62.25 | $61.74 (-0.82%) | $63.02 | $61.24 | 687.80 K | $4.91 B |
| 11/28/2025 | $62.44 | $63.16 (1.15%) | $63.53 | $62.44 | 295.40 K | $5.02 B |
| 11/26/2025 | $62.75 | $62.62 (-0.21%) | $64.15 | $62.49 | 820.11 K | $4.98 B |
| 11/25/2025 | $61.43 | $62.58 (1.87%) | $63.01 | $61.23 | 590.80 K | $4.97 B |
| 11/24/2025 | $60.54 | $61.47 (1.54%) | $61.65 | $59.78 | 434.00 K | $4.88 B |
| 11/21/2025 | $59.63 | $60.53 (1.51%) | $61.27 | $58.97 | 700.70 K | $4.81 B |
| 11/20/2025 | $62.21 | $59.37 (-4.57%) | $64.33 | $59.34 | 480.60 K | $4.72 B |
| 11/19/2025 | $60.24 | $61.07 (1.38%) | $61.25 | $60.00 | 381.50 K | $4.85 B |
| 11/18/2025 | $59.65 | $60.14 (0.82%) | $61.03 | $59.49 | 484.30 K | $4.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
