StepStone Group Inc (STEP)

Historical Prices For StepStone Group Inc (STEP)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	44.76	46.52	42.68	43.60	1,142,820	43.60
4/03/2025	51.59	52.74	47.68	47.72	813,422	47.72
4/02/2025	52.64	55.66	52.64	55.61	411,946	55.61
4/01/2025	52.23	54.20	51.65	53.89	416,197	53.89
3/31/2025	50.65	52.63	49.69	52.23	680,078	52.23
3/28/2025	53.96	54.10	51.61	51.80	450,503	51.80
3/27/2025	55.05	55.05	53.71	53.96	311,933	53.96
3/26/2025	57.04	57.81	54.73	55.33	301,258	55.33
3/25/2025	56.64	57.35	55.81	57.16	520,110	57.16
3/24/2025	55.25	57.10	54.98	56.54	520,942	56.54
3/21/2025	54.34	54.72	53.71	53.87	2,077,199	53.87
3/20/2025	55.24	56.23	54.99	55.20	649,049	55.20
3/19/2025	54.51	57.03	54.05	55.85	743,985	55.85
3/18/2025	54.10	54.65	53.86	54.54	396,271	54.54
3/17/2025	53.33	55.00	53.33	54.64	462,310	54.64
3/14/2025	52.37	53.79	51.74	53.67	528,097	53.67
3/13/2025	52.27	52.34	50.14	51.21	474,109	51.21
3/12/2025	51.76	52.84	50.50	52.23	1,178,910	52.23
3/11/2025	47.92	51.45	47.54	50.90	1,617,858	50.90
3/10/2025	50.71	50.80	47.06	47.81	813,129	47.81
3/07/2025	53.84	54.63	50.11	52.26	842,327	52.26
3/06/2025	55.88	56.29	52.80	53.79	949,488	53.79
3/05/2025	56.40	57.25	55.44	57.15	404,978	57.15
3/04/2025	57.63	57.93	54.81	56.01	599,189	56.01
3/03/2025	60.34	60.91	58.22	58.76	483,945	58.76
2/28/2025	58.10	60.16	58.05	60.16	710,115	60.16
2/27/2025	59.23	60.42	58.17	58.24	417,109	58.00
2/26/2025	58.18	60.63	58.12	59.09	380,482	58.85
2/25/2025	58.47	58.91	56.77	57.83	696,848	57.59
2/24/2025	58.83	58.95	57.13	58.06	423,894	57.82
2/21/2025	61.61	62.14	58.00	58.59	391,918	58.35
2/20/2025	62.69	62.91	59.60	60.73	499,986	60.48
2/19/2025	62.83	63.46	62.09	63.07	487,365	62.81
2/18/2025	62.47	63.46	62.17	63.41	342,110	63.15
2/14/2025	61.32	62.99	60.77	62.47	398,473	62.21
2/13/2025	60.37	61.72	59.24	60.94	485,424	60.69
2/12/2025	59.34	60.70	59.05	59.83	591,465	59.58
2/11/2025	60.79	61.16	59.39	59.94	565,258	59.69
2/10/2025	65.07	65.19	61.74	61.81	588,385	61.56
2/07/2025	67.60	67.60	63.51	64.48	778,561	64.21
2/06/2025	65.52	65.93	63.73	63.96	610,637	63.70
2/05/2025	62.90	65.20	62.86	64.82	696,479	64.55
2/04/2025	63.12	63.38	61.88	62.84	320,936	62.58
2/03/2025	61.71	63.40	61.05	63.05	298,540	62.79
1/31/2025	64.82	65.00	63.93	64.08	412,851	63.82
1/30/2025	64.56	65.05	64.14	64.72	395,943	64.45
1/29/2025	63.98	64.80	63.45	63.97	205,440	63.71
1/28/2025	62.39	64.53	62.39	64.29	415,004	64.03
1/27/2025	63.64	64.11	61.31	62.42	518,059	62.16
1/24/2025	63.56	64.65	61.70	64.41	727,134	64.14
1/23/2025	63.30	64.62	62.77	64.21	691,401	63.95
1/22/2025	63.12	63.75	62.59	63.70	375,999	63.44
1/21/2025	62.20	64.08	62.18	63.55	416,637	63.29
1/17/2025	61.78	62.20	61.02	61.57	248,670	61.32
1/16/2025	60.42	61.40	60.29	61.08	243,053	60.83
1/15/2025	60.14	61.00	59.59	60.24	349,790	59.99
1/14/2025	57.93	58.81	57.11	58.60	323,254	58.36
1/13/2025	56.75	57.61	56.34	57.29	492,727	57.05
1/10/2025	59.56	59.67	57.44	57.90	392,101	57.66
1/08/2025	58.40	60.78	58.40	60.69	473,292	60.44
1/07/2025	60.66	60.94	58.27	58.98	831,153	58.74