Stepstone Group Inc (STEP) Historical Stock Data
62.85 ↑0.44 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEP is up 0.23% a day on average. There have been 17 days where Stepstone Group Inc closed green and 13 days where STEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 62.68 | 62.85 | ↑$0.17 (0.27%) | 62.43 | 63.92 | 592.79K |
| 2025-12-04 | 62.71 | 62.41 | ↓$0.30 (-0.48%) | 61.96 | 63.46 | 656.02K |
| 2025-12-03 | 61.31 | 62.53 | ↑$1.22 (1.99%) | 61.22 | 63.07 | 1.16M |
| 2025-12-02 | 62.18 | 61.31 | ↓$0.87 (-1.40%) | 60.77 | 62.36 | 507.14K |
| 2025-12-01 | 62.25 | 61.74 | ↓$0.51 (-0.82%) | 61.24 | 63.02 | 687.80K |
| 2025-11-28 | 62.44 | 63.16 | ↑$0.72 (1.15%) | 62.44 | 63.53 | 295.38K |
| 2025-11-26 | 62.75 | 62.62 | ↓$0.13 (-0.21%) | 62.49 | 64.15 | 820.11K |
| 2025-11-25 | 61.43 | 62.58 | ↑$1.15 (1.87%) | 61.23 | 63.01 | 590.78K |
| 2025-11-24 | 60.54 | 61.47 | ↑$0.93 (1.54%) | 59.78 | 61.65 | 434K |
| 2025-11-21 | 59.63 | 60.53 | ↑$0.90 (1.51%) | 58.97 | 61.27 | 700.65K |
| 2025-11-20 | 62.21 | 59.37 | ↓$2.84 (-4.57%) | 59.34 | 64.33 | 480.55K |
| 2025-11-19 | 60.24 | 61.07 | ↑$0.83 (1.38%) | 60.00 | 61.25 | 381.49K |
| 2025-11-18 | 59.65 | 60.14 | ↑$0.49 (0.82%) | 59.49 | 61.03 | 484.28K |
| 2025-11-17 | 62.76 | 60.68 | ↓$2.08 (-3.31%) | 59.95 | 62.76 | 601.56K |
| 2025-11-14 | 61.26 | 63.09 | ↑$1.83 (2.99%) | 61.24 | 64.21 | 835.95K |
| 2025-11-13 | 62.02 | 62.23 | ↑$0.21 (0.34%) | 61.56 | 63.25 | 1.11M |
| 2025-11-12 | 61.02 | 62.80 | ↑$1.78 (2.92%) | 61.02 | 63.46 | 0.91M |
| 2025-11-11 | 61.47 | 61.03 | ↓$0.44 (-0.72%) | 60.96 | 62.07 | 522.44K |
| 2025-11-10 | 61.84 | 62.13 | ↑$0.29 (0.47%) | 61.31 | 63.35 | 649.94K |
| 2025-11-07 | 59.44 | 61.14 | ↑$1.70 (2.86%) | 55.78 | 61.31 | 1.35M |
| 2025-11-06 | 62.63 | 62.24 | ↓$0.39 (-0.62%) | 61.22 | 63.56 | 794.51K |
| 2025-11-05 | 62.12 | 62.67 | ↑$0.55 (0.89%) | 61.11 | 62.92 | 453.81K |
| 2025-11-04 | 60.48 | 61.83 | ↑$1.35 (2.23%) | 60.30 | 63.09 | 815.27K |
| 2025-11-03 | 60.54 | 60.51 | ↓$0.03 (-0.05%) | 59.40 | 61.17 | 542.42K |
| 2025-10-31 | 61.79 | 60.88 | ↓$0.91 (-1.47%) | 60.40 | 61.92 | 536.71K |
| 2025-10-30 | 62.32 | 62.00 | ↓$0.32 (-0.51%) | 61.50 | 63.11 | 511.20K |
| 2025-10-29 | 64.26 | 62.51 | ↓$1.75 (-2.72%) | 61.92 | 64.49 | 415.72K |
| 2025-10-28 | 64.60 | 64.55 | ↓$0.05 (-0.08%) | 63.97 | 65.62 | 390.61K |
| 2025-10-27 | 64.31 | 64.55 | ↑$0.24 (0.37%) | 63.80 | 64.74 | 419.01K |
| 2025-10-24 | 63.14 | 63.27 | ↑$0.13 (0.21%) | 63.14 | 64.33 | 302.04K |
Create an account or log in to view more rows.
$STEP take us to the moon
lets goooooo
$STEP why is this not moving lol
$STEP the market is selling off
$STEP looks good
$STEP starting to gap up a little
$STEP wtf is that dump
$STEP News Plz.....
$STEP when is the casino going to reopen. I want some money
$STEP gets me every time lol
$STEP this market love evrry dips let’s see