StepStone Group Inc (STEP)

Historical Prices For StepStone Group Inc (STEP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	61.31	63.07	61.22	62.53	1,157,142	62.53
12/02/2025	62.18	62.36	60.77	61.31	507,142	61.31
12/01/2025	62.25	63.02	61.24	61.74	687,795	61.74
11/28/2025	62.44	63.53	62.44	63.16	295,379	63.16
11/26/2025	62.75	64.15	62.49	62.62	820,110	62.34
11/25/2025	61.43	63.01	61.23	62.58	590,784	62.30
11/24/2025	60.54	61.65	59.78	61.47	427,176	61.20
11/21/2025	59.63	61.27	58.97	60.53	700,650	60.26
11/20/2025	62.21	64.33	59.34	59.37	480,554	59.10
11/19/2025	60.24	61.24	60.00	61.07	381,487	60.80
11/18/2025	59.65	61.03	59.49	60.14	484,277	59.87
11/17/2025	62.76	62.76	59.95	60.68	601,559	60.41
11/14/2025	61.26	64.21	61.24	63.09	835,945	62.81
11/13/2025	62.02	63.25	61.56	62.23	1,114,425	61.95
11/12/2025	61.02	63.45	61.02	62.80	911,678	62.52
11/11/2025	61.47	62.07	60.96	61.03	522,439	60.76
11/10/2025	61.84	63.35	61.31	62.13	649,937	61.85
11/07/2025	59.44	61.31	55.78	61.14	1,354,133	60.87
11/06/2025	62.63	63.56	61.22	62.24	794,507	61.96
11/05/2025	62.12	62.92	61.11	62.67	453,806	62.39
11/04/2025	60.48	63.09	60.30	61.83	815,265	61.55
11/03/2025	60.54	61.17	59.40	60.51	542,424	60.24
10/31/2025	61.79	61.92	60.40	60.88	536,709	60.61
10/30/2025	62.32	63.11	61.49	62.00	511,201	61.72
10/29/2025	64.26	64.49	61.92	62.51	415,715	62.23
10/28/2025	64.60	65.62	63.97	64.55	390,608	64.26
10/27/2025	64.31	64.74	63.80	64.55	419,007	64.26
10/24/2025	63.14	64.33	63.14	63.27	302,043	62.99
10/23/2025	63.17	63.59	61.30	62.65	359,726	62.37
10/22/2025	63.51	63.70	62.50	63.07	474,954	62.79
10/21/2025	60.92	63.72	60.77	63.49	677,786	63.21
10/20/2025	62.00	62.92	59.38	60.93	910,838	60.66
10/17/2025	61.44	61.81	60.68	61.58	506,861	61.30
10/16/2025	65.32	65.41	61.40	61.80	661,224	61.52
10/15/2025	68.03	68.15	64.36	65.32	542,858	65.03
10/14/2025	64.21	68.20	63.92	66.89	548,308	66.59
10/13/2025	64.40	65.51	63.79	65.42	529,710	65.13
10/10/2025	64.16	64.76	62.05	62.91	703,290	62.63
10/09/2025	63.07	64.45	61.72	64.16	536,549	63.87
10/08/2025	64.89	64.89	62.65	62.97	623,059	62.69
10/07/2025	67.80	68.36	64.45	64.64	581,532	64.35
10/06/2025	67.11	68.38	66.11	67.83	426,956	67.52
10/03/2025	65.95	67.84	65.43	66.96	631,888	66.66
10/02/2025	64.42	64.88	63.68	64.67	380,941	64.38
10/01/2025	64.54	64.81	63.84	64.05	836,224	63.76
9/30/2025	66.72	67.41	63.44	65.31	839,049	65.02
9/29/2025	65.71	66.70	65.05	66.60	657,780	66.30
9/26/2025	65.01	66.44	65.01	65.46	550,508	65.17
9/25/2025	64.32	65.33	64.05	64.59	350,816	64.30
9/24/2025	67.64	68.00	65.18	65.23	1,109,685	64.94
9/23/2025	67.32	68.41	67.06	67.35	870,779	67.05
9/22/2025	64.35	67.01	63.82	66.90	1,061,024	66.60
9/19/2025	65.39	65.56	64.00	64.79	2,891,701	64.50
9/18/2025	63.39	65.53	62.68	65.39	1,230,435	65.10
9/17/2025	60.80	61.91	59.60	60.13	1,108,916	59.86
9/16/2025	60.88	62.06	60.52	61.10	410,881	60.83
9/15/2025	61.82	62.87	60.73	60.80	365,952	60.53
9/12/2025	63.13	63.36	61.84	61.94	494,923	61.66
9/11/2025	61.64	63.55	61.46	63.47	459,226	63.19
9/10/2025	60.68	62.10	60.06	61.26	411,390	60.99
9/09/2025	61.36	61.69	60.91	60.95	316,732	60.68
9/08/2025	61.58	61.97	60.72	61.81	451,185	61.53
9/05/2025	61.78	62.47	59.82	60.90	436,007	60.63
9/04/2025	60.46	61.96	60.17	61.65	419,393	61.37