StepStone Group Inc (STEP)

Historical Prices For StepStone Group Inc (STEP)

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2025	58.12	58.87	57.75	58.71	389,783	58.71
8/20/2025	58.37	59.42	57.44	58.57	971,469	58.57
8/19/2025	59.67	60.58	58.19	58.35	911,114	58.35
8/18/2025	61.21	61.59	59.31	59.58	601,136	59.58
8/15/2025	62.50	62.50	60.45	61.46	770,968	61.46
8/14/2025	61.77	62.51	60.95	62.23	883,681	62.23
8/13/2025	61.69	62.63	60.95	62.38	961,440	62.38
8/12/2025	58.93	61.30	58.88	61.29	536,949	61.29
8/11/2025	59.00	59.63	57.92	58.53	854,029	58.53
8/08/2025	54.11	59.83	54.06	58.47	930,071	58.47
8/07/2025	58.99	59.27	56.47	57.45	719,555	57.45
8/06/2025	58.76	58.88	57.84	58.36	515,489	58.36
8/05/2025	58.48	58.85	57.01	58.43	523,700	58.43
8/04/2025	57.28	58.53	56.81	58.08	458,703	58.08
8/01/2025	57.48	57.48	55.84	56.80	642,516	56.80
7/31/2025	60.11	60.75	57.11	59.36	468,152	59.36
7/30/2025	60.83	61.64	59.97	60.69	750,275	60.69
7/29/2025	61.47	61.47	59.99	60.66	338,170	60.66
7/28/2025	61.98	62.31	60.52	60.52	752,952	60.52
7/25/2025	61.55	61.90	60.79	61.88	302,172	61.88
7/24/2025	61.27	61.81	61.00	61.11	299,060	61.11
7/23/2025	61.55	62.00	60.55	61.35	506,622	61.35
7/22/2025	61.22	61.56	60.63	60.95	489,990	60.95
7/21/2025	62.81	62.86	61.22	61.26	399,858	61.26
7/18/2025	63.40	64.04	61.92	62.81	601,429	62.81
7/17/2025	59.57	63.77	59.50	63.24	1,443,756	63.24
7/16/2025	59.35	60.14	58.33	59.64	589,113	59.64
7/15/2025	59.96	60.00	58.71	58.85	560,365	58.85
7/14/2025	59.64	60.21	59.23	59.97	338,867	59.97
7/11/2025	59.58	60.15	59.55	59.77	400,660	59.77
7/10/2025	59.42	60.77	59.19	60.20	524,752	60.20
7/09/2025	58.70	59.59	57.88	59.54	570,845	59.54
7/08/2025	57.36	58.74	57.03	58.18	557,324	58.18
7/07/2025	56.61	57.49	56.50	57.08	801,065	57.08
7/03/2025	56.86	57.49	56.32	57.01	299,850	57.01
7/02/2025	55.51	56.73	55.24	56.61	448,883	56.61
7/01/2025	55.00	56.25	54.54	55.47	390,075	55.47
6/30/2025	56.25	56.76	55.00	55.50	683,164	55.50
6/27/2025	56.24	57.18	55.83	56.16	919,545	56.16
6/26/2025	54.71	56.18	54.71	56.04	518,885	56.04
6/25/2025	55.70	55.95	54.61	54.88	413,301	54.88
6/24/2025	54.08	55.46	53.92	55.34	380,291	55.34
6/23/2025	52.75	53.26	51.55	53.20	374,872	53.20
6/20/2025	53.92	54.21	52.88	53.04	629,377	53.04
6/18/2025	52.89	54.39	52.77	53.58	477,629	53.58
6/17/2025	52.64	53.24	51.80	52.67	702,120	52.67
6/16/2025	54.35	55.27	53.69	53.73	667,348	53.73
6/13/2025	55.15	56.96	53.45	53.86	607,967	53.86
6/12/2025	56.92	56.99	56.33	56.38	541,228	55.74
6/11/2025	57.80	58.22	57.00	57.21	592,987	56.56
6/10/2025	57.86	58.30	56.44	57.44	584,288	56.79
6/09/2025	58.23	58.53	57.50	58.04	566,628	57.38
6/06/2025	57.53	58.07	56.92	58.06	752,481	57.40
6/05/2025	56.50	57.23	55.85	56.79	474,674	56.15
6/04/2025	57.67	57.67	56.41	56.56	715,303	55.92
6/03/2025	58.74	58.74	56.44	57.12	820,617	56.47
6/02/2025	57.99	58.24	56.28	58.05	566,608	57.39
5/30/2025	58.81	58.81	57.18	57.85	789,482	57.19
5/29/2025	60.36	61.17	59.07	59.12	823,005	58.45
5/28/2025	60.90	62.03	59.41	60.26	2,013,346	59.58
5/27/2025	59.02	59.37	57.77	59.30	1,145,875	58.63
5/23/2025	60.40	60.55	57.65	58.72	1,660,450	58.05
5/22/2025	56.46	57.08	55.93	56.71	734,520	56.07