5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
-5.25%
1 YEAR PERFORMANCE
+21.14%
StepStone Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $55.70 | $54.88 (-1.47%) | $55.95 | $54.61 | 410.79 K | $4.04 B |
| 06/24/2025 | $54.08 | $55.34 (2.33%) | $55.46 | $53.93 | 380.30 K | $4.08 B |
| 06/23/2025 | $52.75 | $53.20 (0.85%) | $53.26 | $51.55 | 374.87 K | $3.92 B |
| 06/20/2025 | $53.92 | $53.04 (-1.63%) | $54.21 | $52.88 | 629.40 K | $3.91 B |
| 06/18/2025 | $52.89 | $53.58 (1.3%) | $54.39 | $52.77 | 477.63 K | $3.95 B |
| 06/17/2025 | $52.64 | $52.67 (0.06%) | $53.24 | $51.80 | 702.12 K | $3.88 B |
| 06/16/2025 | $54.35 | $53.73 (-1.14%) | $55.27 | $53.69 | 667.35 K | $3.96 B |
| 06/13/2025 | $55.15 | $53.86 (-2.34%) | $56.96 | $53.45 | 608.00 K | $3.97 B |
| 06/12/2025 | $56.92 | $56.38 (-0.95%) | $56.99 | $56.33 | 541.23 K | $4.15 B |
| 06/11/2025 | $57.80 | $57.21 (-1.02%) | $58.22 | $57.00 | 593.00 K | $4.22 B |
| 06/10/2025 | $57.86 | $57.44 (-0.73%) | $58.30 | $56.44 | 584.30 K | $4.23 B |
| 06/09/2025 | $58.23 | $58.04 (-0.33%) | $58.53 | $57.50 | 566.63 K | $4.28 B |
| 06/06/2025 | $57.53 | $58.06 (0.92%) | $58.07 | $56.92 | 752.50 K | $4.28 B |
| 06/05/2025 | $56.50 | $56.79 (0.51%) | $57.24 | $55.85 | 474.70 K | $4.18 B |
| 06/04/2025 | $57.67 | $56.56 (-1.92%) | $57.67 | $56.41 | 715.30 K | $4.17 B |
| 06/03/2025 | $58.74 | $57.12 (-2.76%) | $58.74 | $56.44 | 820.62 K | $4.21 B |
| 06/02/2025 | $57.99 | $58.05 (0.1%) | $58.24 | $56.28 | 566.61 K | $4.28 B |
| 05/30/2025 | $58.81 | $57.85 (-1.63%) | $58.81 | $57.18 | 776.86 K | $4.26 B |
| 05/29/2025 | $60.36 | $59.12 (-2.05%) | $61.18 | $59.07 | 823.01 K | $4.36 B |
| 05/28/2025 | $60.90 | $60.26 (-1.05%) | $62.03 | $59.41 | 2.01 M | $4.44 B |
| 05/27/2025 | $59.02 | $59.30 (0.47%) | $59.37 | $57.77 | 1.15 M | $4.37 B |
| 05/23/2025 | $60.40 | $58.72 (-2.78%) | $60.55 | $57.65 | 1.66 M | $4.33 B |
| 05/22/2025 | $56.46 | $56.71 (0.44%) | $57.08 | $55.93 | 735.90 K | $4.18 B |
| 05/21/2025 | $57.69 | $56.24 (-2.51%) | $57.98 | $56.03 | 545.62 K | $4.14 B |
| 05/20/2025 | $58.96 | $58.43 (-0.9%) | $59.68 | $57.96 | 426.22 K | $4.31 B |
| 05/19/2025 | $57.89 | $59.42 (2.64%) | $59.54 | $57.84 | 314.60 K | $4.38 B |
| 05/16/2025 | $58.53 | $59.55 (1.74%) | $59.78 | $58.53 | 483.54 K | $4.39 B |
| 05/15/2025 | $59.47 | $58.75 (-1.21%) | $59.47 | $58.13 | 418.60 K | $4.33 B |
| 05/14/2025 | $59.46 | $59.56 (0.17%) | $60.07 | $59.12 | 527.22 K | $4.39 B |
| 05/13/2025 | $58.59 | $59.25 (1.13%) | $59.82 | $58.13 | 359.53 K | $4.37 B |
| 05/12/2025 | $58.07 | $58.44 (0.64%) | $59.20 | $57.65 | 718.70 K | $4.31 B |
| 05/09/2025 | $55.66 | $54.78 (-1.58%) | $55.75 | $54.62 | 382.40 K | $4.04 B |
| 05/08/2025 | $54.95 | $55.34 (0.71%) | $55.99 | $54.25 | 332.70 K | $4.08 B |
| 05/07/2025 | $53.18 | $53.57 (0.73%) | $53.86 | $52.97 | 286.61 K | $3.95 B |
| 05/06/2025 | $52.68 | $52.99 (0.59%) | $53.64 | $52.62 | 320.64 K | $3.90 B |
| 05/05/2025 | $53.87 | $53.60 (-0.5%) | $54.91 | $53.48 | 476.30 K | $3.95 B |
| 05/02/2025 | $52.50 | $54.60 (4%) | $55.02 | $52.00 | 814.60 K | $4.02 B |
| 05/01/2025 | $50.20 | $51.54 (2.67%) | $52.57 | $50.09 | 558.92 K | $3.80 B |
| 04/30/2025 | $48.76 | $50.01 (2.56%) | $50.16 | $47.83 | 562.32 K | $3.69 B |
| 04/29/2025 | $50.16 | $50.22 (0.12%) | $50.63 | $49.18 | 408.20 K | $3.70 B |
| 04/28/2025 | $50.86 | $50.23 (-1.24%) | $51.65 | $49.53 | 544.10 K | $3.70 B |
| 04/25/2025 | $49.94 | $50.53 (1.18%) | $50.95 | $49.81 | 575.25 K | $3.72 B |
| 04/24/2025 | $48.49 | $50.28 (3.69%) | $51.04 | $47.87 | 677.40 K | $3.70 B |
| 04/23/2025 | $49.04 | $48.27 (-1.57%) | $50.61 | $48.16 | 550.80 K | $3.56 B |
| 04/22/2025 | $46.08 | $46.35 (0.59%) | $47.16 | $45.87 | 530.25 K | $3.42 B |
| 04/21/2025 | $46.32 | $45.02 (-2.81%) | $46.39 | $43.84 | 592.50 K | $3.32 B |
| 04/17/2025 | $46.97 | $47.06 (0.19%) | $47.85 | $46.61 | 366.06 K | $3.47 B |
| 04/16/2025 | $47.50 | $46.77 (-1.54%) | $47.50 | $46.11 | 577.50 K | $3.45 B |
| 04/15/2025 | $47.56 | $47.81 (0.53%) | $48.66 | $47.38 | 335.50 K | $3.52 B |
| 04/14/2025 | $47.33 | $47.18 (-0.32%) | $47.95 | $46.39 | 610.81 K | $3.48 B |
| 04/11/2025 | $45.12 | $46.34 (2.7%) | $46.79 | $44.27 | 478.63 K | $3.41 B |
| 04/10/2025 | $46.01 | $45.67 (-0.74%) | $47.44 | $43.59 | 811.90 K | $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 | 813.42 K | $3.52 B |
| 04/02/2025 | $52.64 | $55.61 (5.64%) | $55.66 | $52.64 | 411.95 K | $4.10 B |
| 04/01/2025 | $52.23 | $53.89 (3.18%) | $54.20 | $51.65 | 416.20 K | $3.97 B |
| 03/31/2025 | $50.65 | $52.23 (3.12%) | $52.63 | $49.69 | 680.10 K | $3.85 B |
| 03/28/2025 | $53.96 | $51.80 (-4%) | $54.10 | $51.61 | 450.50 K | $3.82 B |
| 03/27/2025 | $55.05 | $53.96 (-1.98%) | $55.05 | $53.71 | 311.93 K | $3.98 B |
| 03/26/2025 | $57.04 | $55.33 (-3%) | $57.81 | $54.73 | 301.30 K | $4.08 B |
| 03/25/2025 | $56.64 | $57.16 (0.92%) | $57.35 | $55.81 | 520.11 K | $4.21 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.
