Skip to main content
STEP logo

StepStone Group Inc.

STEPNASDAQFinancialsAsset Management

$41.89Today:- (-)1Y −30.61%

As of Oct 26, 2026 close

Market cap
$3.45B
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.96%
52-week range
$38.85$77.80
Volume (live)
-
Avg. volume (3M)
1.06M

StepStone Group (STEP) Historical Stock Prices

Analyze StepStone Group (STEP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

StepStone Group (STEP) Interactive Price Chart

Interactive historical price chart showing StepStone Group stock price movements and trends across multiple time periods.

Loading chart...

STEP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STEP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202642.1242.5741.6441.8941.89474.12K
Oct 23, 202642.8543.3241.7142.0442.04567.57K
Oct 22, 202641.8444.3141.5643.4743.47752.78K
Oct 21, 202643.6344.0040.1242.4242.421.05M
Oct 20, 202642.2643.8142.1542.9642.96956.42K
Oct 19, 202642.2443.3541.1542.1842.18583.47K
Oct 16, 202642.9643.6641.1241.6441.64572.61K
Oct 15, 202641.0743.0640.2442.7142.71933.40K
Oct 14, 202641.6442.0740.0541.3341.331.40M
Oct 13, 202643.6743.8540.3442.2442.241.30M
Oct 12, 202644.1044.2943.3543.8443.84454.25K
Oct 9, 202644.3244.8043.9444.1044.10417.14K
Oct 8, 202643.7044.1342.8843.9143.911.15M
Oct 7, 202644.3344.9943.3644.1844.181.03M
Oct 6, 202646.4546.5944.7645.1645.16938.37K
Oct 5, 202645.3346.6744.3046.0846.081.29M
Oct 2, 202645.4146.8945.0145.2745.271.23M
Oct 1, 202643.5046.0743.3844.7144.711.97M
Sep 30, 202643.7543.7842.9143.4043.401.38M
Sep 29, 202643.2743.4342.6643.1543.15713.31K
Sep 28, 202643.8443.8842.7143.1143.11964.40K
Sep 25, 202644.0244.7743.7344.3644.36848.93K
Sep 24, 202644.7145.4943.1743.5543.55790.02K
Sep 23, 202645.9746.4544.9545.0345.03868.90K
Sep 22, 202648.2448.4745.7446.5746.57794.90K
Sep 21, 202647.2147.8446.2247.4547.451.08M
Sep 18, 202647.2047.5346.2446.3146.312.39M
Sep 17, 202649.4250.0546.9347.1047.101.01M
Sep 16, 202649.7650.0046.3348.2948.291.20M
Sep 15, 202651.1151.2049.2449.4149.411.57M
Sep 14, 202648.7251.7848.5551.4151.411.81M
Sep 11, 202650.0850.4548.6748.9248.92754.92K
Sep 10, 202649.9550.1849.0949.3449.34875.68K
Sep 9, 202650.5451.1449.5349.9449.941.18M
Sep 8, 202650.8851.9950.4550.7450.74916.98K
Sep 4, 202650.9451.0849.4550.9250.92626.00K
Sep 3, 202649.4252.4549.4250.9150.911.07M
Sep 2, 202649.4650.9549.0150.5050.501.08M
Sep 1, 202650.9951.4349.2249.6849.681.13M
Aug 31, 202649.9252.4149.8852.2652.261.15M
Aug 28, 202650.3751.2650.1850.3249.991.04M
Aug 27, 202650.0051.7549.9250.2049.87806.66K
Aug 26, 202649.8451.7549.5949.7849.45874.28K
Aug 25, 202649.6650.0048.6349.7749.44469.27K
Aug 24, 202649.6950.5748.8249.2048.88656.84K
Aug 21, 202649.6250.6149.4449.9949.66907.63K
Aug 20, 202649.8850.1248.5248.8448.52872.94K
Aug 19, 202648.7050.6048.6749.8849.551.13M
Aug 18, 202648.1349.1347.3548.4848.16667.05K
Aug 17, 202650.0650.2547.8848.2847.961.12M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.