StepStone Group Inc (STEP)
58.18
+1.10 (1.93%)
NASDAQ · Last Trade: Jul 8th, 4:21 PM EDT
Historical Prices For StepStone Group Inc (STEP)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 |
5/21/2025 | 57.69 | 57.98 | 56.03 | 56.24 | 545,616 | 55.60 |
5/20/2025 | 58.96 | 59.68 | 57.95 | 58.43 | 426,215 | 57.77 |
5/19/2025 | 57.89 | 59.54 | 57.84 | 59.42 | 314,594 | 58.75 |
5/16/2025 | 58.53 | 59.78 | 58.53 | 59.55 | 483,544 | 58.87 |
5/15/2025 | 59.47 | 59.47 | 58.13 | 58.75 | 418,588 | 58.08 |
5/14/2025 | 59.46 | 60.07 | 59.12 | 59.56 | 527,220 | 58.88 |
5/13/2025 | 58.59 | 59.82 | 58.13 | 59.25 | 359,530 | 58.58 |
5/12/2025 | 58.07 | 59.20 | 57.65 | 58.44 | 718,704 | 57.78 |
5/09/2025 | 55.66 | 55.75 | 54.62 | 54.78 | 382,392 | 54.16 |
5/08/2025 | 54.95 | 55.99 | 54.25 | 55.34 | 332,651 | 54.71 |
5/07/2025 | 53.18 | 53.86 | 52.97 | 53.57 | 286,611 | 52.96 |
5/06/2025 | 52.68 | 53.64 | 52.62 | 52.99 | 320,643 | 52.39 |
5/05/2025 | 53.87 | 54.91 | 53.48 | 53.60 | 476,301 | 52.99 |
5/02/2025 | 52.50 | 55.02 | 52.00 | 54.60 | 814,555 | 53.98 |
5/01/2025 | 50.20 | 52.56 | 50.09 | 51.54 | 558,923 | 50.95 |
4/30/2025 | 48.76 | 50.16 | 47.83 | 50.01 | 562,275 | 49.44 |
4/29/2025 | 50.16 | 50.63 | 49.18 | 50.22 | 408,199 | 49.65 |
4/28/2025 | 50.86 | 51.65 | 49.52 | 50.23 | 544,093 | 49.66 |
4/25/2025 | 49.94 | 50.95 | 49.81 | 50.53 | 575,254 | 49.96 |
4/24/2025 | 48.49 | 51.03 | 47.87 | 50.28 | 677,388 | 49.71 |
4/23/2025 | 49.04 | 50.61 | 48.16 | 48.27 | 550,800 | 47.72 |
4/22/2025 | 46.08 | 47.16 | 45.87 | 46.35 | 530,247 | 45.82 |
4/21/2025 | 46.32 | 46.38 | 43.84 | 45.02 | 592,451 | 44.51 |
4/17/2025 | 46.97 | 47.85 | 46.61 | 47.06 | 366,056 | 46.53 |
4/16/2025 | 47.50 | 47.50 | 46.11 | 46.77 | 577,396 | 46.24 |
4/15/2025 | 47.56 | 48.66 | 47.38 | 47.81 | 335,480 | 47.27 |
4/14/2025 | 47.33 | 47.95 | 46.38 | 47.18 | 610,812 | 46.64 |
4/11/2025 | 45.12 | 46.79 | 44.27 | 46.34 | 478,627 | 45.81 |
4/10/2025 | 46.01 | 47.44 | 43.59 | 45.67 | 811,887 | 45.15 |
4/09/2025 | 42.01 | 49.48 | 41.12 | 48.74 | 1,783,224 | 48.19 |
4/08/2025 | 46.39 | 46.39 | 41.58 | 42.46 | 1,055,067 | 41.98 |