NasdaqGS - Nasdaq Real Time Price USD

StepStone Group Inc. (STEP)

58.43

-0.99

(-1.67%)

At close: 4:00:00 PM EDT

58.43

0.00

(0.00%)

After hours: 4:05:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	58.82	59.68	57.96	58.43	58.43	386,347
May 19, 2025	57.89	59.54	57.84	59.42	59.42	314,600
May 16, 2025	58.53	59.78	58.53	59.55	59.55	483,500
May 15, 2025	59.47	59.47	58.13	58.75	58.75	418,600
May 14, 2025	59.46	60.07	59.12	59.56	59.56	527,200
May 13, 2025	58.59	59.82	58.13	59.25	59.25	359,500
May 12, 2025	58.07	59.20	57.65	58.44	58.44	718,700
May 9, 2025	55.66	55.75	54.62	54.78	54.78	382,400
May 8, 2025	54.95	55.99	54.25	55.34	55.34	332,700
May 7, 2025	53.18	53.86	52.97	53.57	53.57	286,600
May 6, 2025	52.68	53.64	52.62	52.99	52.99	320,600
May 5, 2025	53.87	54.90	53.48	53.60	53.60	476,300
May 2, 2025	52.50	55.01	52.00	54.60	54.60	814,600
May 1, 2025	50.20	52.56	50.09	51.54	51.54	558,900
Apr 30, 2025	48.76	50.16	47.83	50.01	50.01	562,200
Apr 29, 2025	50.16	50.63	49.18	50.22	50.22	408,200
Apr 28, 2025	50.86	51.65	49.53	50.23	50.23	544,100
Apr 25, 2025	49.94	50.95	49.81	50.53	50.53	575,200
Apr 24, 2025	48.49	51.03	47.87	50.28	50.28	677,400
Apr 23, 2025	49.04	50.61	48.16	48.27	48.27	550,800
Apr 22, 2025	46.08	47.16	45.87	46.35	46.35	530,200
Apr 21, 2025	46.32	46.38	43.84	45.02	45.02	592,500
Apr 17, 2025	46.97	47.85	46.61	47.06	47.06	366,000
Apr 16, 2025	47.50	47.50	46.11	46.77	46.77	577,200
Apr 15, 2025	47.56	48.66	47.38	47.81	47.81	335,500
Apr 14, 2025	47.33	47.94	46.38	47.18	47.18	610,800
Apr 11, 2025	45.12	46.79	44.27	46.34	46.34	478,600
Apr 10, 2025	46.01	47.44	43.59	45.67	45.67	811,900
Apr 9, 2025	42.01	49.47	41.12	48.74	48.74	1,783,000
Apr 8, 2025	46.39	46.39	41.58	42.46	42.46	1,055,100
Apr 7, 2025	40.85	44.93	40.07	43.58	43.58	2,620,700
Apr 4, 2025	44.76	46.52	42.68	43.90	43.90	1,142,800
Apr 3, 2025	51.59	52.74	47.68	47.72	47.72	813,400
Apr 2, 2025	52.64	55.66	52.64	55.61	55.61	411,900
Apr 1, 2025	52.23	54.20	51.65	53.89	53.89	416,200
Mar 31, 2025	50.65	52.63	49.69	52.23	52.23	680,100
Mar 28, 2025	53.96	54.10	51.61	51.80	51.80	450,500
Mar 27, 2025	55.05	55.05	53.71	53.96	53.96	311,900
Mar 26, 2025	57.04	57.81	54.73	55.33	55.33	301,300
Mar 25, 2025	56.64	57.35	55.81	57.16	57.16	520,100
Mar 24, 2025	55.25	57.10	54.98	56.54	56.54	520,900
Mar 21, 2025	54.34	54.72	53.71	53.87	53.87	2,077,200
Mar 20, 2025	55.24	56.23	54.99	55.20	55.20	649,000
Mar 19, 2025	54.51	57.03	54.05	55.85	55.85	744,000
Mar 18, 2025	54.10	54.65	53.86	54.54	54.54	396,300
Mar 17, 2025	53.33	55.00	53.33	54.64	54.64	462,300
Mar 14, 2025	52.37	53.79	51.74	53.67	53.67	528,100
Mar 13, 2025	52.27	52.34	50.14	51.21	51.21	474,100
Mar 12, 2025	51.76	52.84	50.50	52.23	52.23	1,178,900
Mar 11, 2025	47.92	51.45	47.54	50.90	50.90	1,618,400
Mar 10, 2025	50.71	50.79	47.06	47.81	47.81	813,100
Mar 7, 2025	53.84	54.63	50.11	52.26	52.26	842,300
Mar 6, 2025	55.88	56.29	52.80	53.79	53.79	949,500
Mar 5, 2025	56.40	57.25	55.44	57.15	57.15	405,000
Mar 4, 2025	57.63	57.93	54.81	56.01	56.01	599,100
Mar 3, 2025	60.34	60.92	58.22	58.76	58.76	483,900
Feb 28, 2025	0.24 Dividend
Feb 28, 2025	58.10	60.16	58.05	60.16	60.16	710,100
Feb 27, 2025	59.23	60.42	58.17	58.24	58.00	417,100
Feb 26, 2025	58.18	60.63	58.12	59.09	58.85	380,500
Feb 25, 2025	58.47	58.91	56.76	57.83	57.59	696,800
Feb 24, 2025	58.83	58.94	57.13	58.06	57.82	423,900
Feb 21, 2025	61.61	62.14	58.00	58.59	58.35	391,900
Feb 20, 2025	62.69	62.91	59.60	60.73	60.48	500,000
Feb 19, 2025	62.83	63.46	62.10	63.07	62.81	487,400
Feb 18, 2025	62.47	63.46	62.17	63.42	63.15	342,100
Feb 14, 2025	61.32	62.99	60.77	62.47	62.21	398,500
Feb 13, 2025	60.37	61.72	59.24	60.94	60.69	485,400
Feb 12, 2025	59.34	60.70	59.06	59.83	59.58	591,500
Feb 11, 2025	60.79	61.16	59.39	59.94	59.69	565,300
Feb 10, 2025	65.07	65.19	61.74	61.81	61.56	588,400
Feb 7, 2025	67.60	67.60	63.51	64.48	64.21	778,600
Feb 6, 2025	65.52	65.93	63.73	63.96	63.70	610,600
Feb 5, 2025	62.90	65.20	62.86	64.82	64.55	696,500
Feb 4, 2025	63.12	63.38	61.88	62.84	62.58	320,900
Feb 3, 2025	61.71	63.40	61.05	63.05	62.79	298,500
Jan 31, 2025	64.82	65.00	63.93	64.08	63.82	412,800
Jan 30, 2025	64.56	65.05	64.14	64.72	64.45	395,900
Jan 29, 2025	63.98	64.80	63.45	63.97	63.71	205,400
Jan 28, 2025	62.39	64.54	62.39	64.29	64.03	391,400
Jan 27, 2025	63.64	64.11	61.31	62.42	62.16	518,100
Jan 24, 2025	63.56	64.65	61.70	64.41	64.14	727,100
Jan 23, 2025	63.30	64.62	62.77	64.21	63.95	691,400
Jan 22, 2025	63.12	63.75	62.59	63.70	63.44	376,000
Jan 21, 2025	62.20	64.08	62.18	63.55	63.29	416,600
Jan 17, 2025	61.78	62.19	61.02	61.57	61.32	248,700
Jan 16, 2025	60.42	61.40	60.29	61.08	60.83	243,100
Jan 15, 2025	60.14	61.00	59.60	60.24	59.99	349,800
Jan 14, 2025	57.93	58.81	57.11	58.60	58.36	323,300
Jan 13, 2025	56.75	57.61	56.34	57.29	57.05	492,700
Jan 10, 2025	59.56	59.67	57.44	57.90	57.66	392,100
Jan 8, 2025	58.40	60.78	58.40	60.69	60.44	473,200
Jan 7, 2025	60.66	60.94	58.27	58.98	58.74	831,200
Jan 6, 2025	60.68	61.89	60.25	60.66	60.41	684,200
Jan 3, 2025	59.05	60.42	58.81	60.34	60.09	433,400
Jan 2, 2025	58.36	59.49	57.77	58.69	58.45	458,800
Dec 31, 2024	59.06	59.37	57.81	57.88	57.64	369,400
Dec 30, 2024	58.99	59.25	58.25	58.57	58.33	280,700
Dec 27, 2024	60.34	60.58	59.23	59.88	59.63	276,400
Dec 26, 2024	60.00	61.05	59.81	60.93	60.68	220,100
Dec 24, 2024	59.91	60.50	59.72	60.26	60.01	168,600
Dec 23, 2024	59.07	60.11	58.30	59.52	59.27	469,200
Dec 20, 2024	57.36	58.62	57.13	58.12	57.88	1,760,600
Dec 19, 2024	58.08	59.40	58.00	58.33	58.09	671,600
Dec 18, 2024	62.15	62.32	56.83	57.28	57.04	850,600
Dec 17, 2024	63.09	63.18	61.14	62.30	62.04	625,300
Dec 16, 2024	62.10	64.55	62.10	63.64	63.38	758,900
Dec 13, 2024	62.17	62.70	61.53	61.95	61.69	641,100
Dec 12, 2024	62.06	62.85	61.25	62.01	61.75	608,900
Dec 11, 2024	60.96	62.46	59.94	61.96	61.70	848,300
Dec 10, 2024	59.71	60.46	58.80	60.10	59.85	993,200
Dec 9, 2024	60.21	60.74	58.68	59.82	59.57	1,638,900
Dec 6, 2024	62.58	62.58	60.03	60.21	59.96	1,118,300
Dec 5, 2024	62.53	62.95	61.84	62.24	61.98	727,000
Dec 4, 2024	63.00	63.70	62.07	62.96	62.70	695,300
Dec 3, 2024	64.80	64.85	62.71	62.85	62.59	622,800
Dec 2, 2024	65.76	66.17	64.64	64.80	64.53	534,800
Nov 29, 2024	0.24 Dividend
Nov 29, 2024	66.37	66.41	65.61	65.89	65.62	427,800
Nov 27, 2024	67.65	67.68	64.94	66.04	65.53	597,500
Nov 26, 2024	66.40	67.09	65.62	66.73	66.21	320,600
Nov 25, 2024	67.82	68.36	66.13	66.69	66.17	574,800
Nov 22, 2024	66.10	67.15	65.73	67.05	66.53	284,500
Nov 21, 2024	66.13	66.73	65.00	66.01	65.50	390,000
Nov 20, 2024	65.52	66.46	64.31	65.25	64.74	361,600
Nov 19, 2024	63.95	65.75	63.95	65.30	64.79	437,500
Nov 18, 2024	65.25	65.78	64.49	64.76	64.26	377,200
Nov 15, 2024	65.69	66.07	64.50	65.00	64.50	691,000
Nov 14, 2024	64.68	65.61	63.72	65.36	64.85	595,500
Nov 13, 2024	69.09	69.09	64.00	64.12	63.62	742,400
Nov 12, 2024	68.85	69.54	67.75	68.03	67.50	1,420,500
Nov 11, 2024	69.84	70.38	67.50	69.32	68.78	775,800
Nov 8, 2024	60.03	68.70	59.28	68.03	67.50	895,700
Nov 7, 2024	65.82	66.43	64.76	64.85	64.35	723,200
Nov 6, 2024	63.12	66.15	62.75	66.10	65.59	1,188,200
Nov 5, 2024	59.51	60.91	59.51	59.78	59.32	447,100
Nov 4, 2024	58.60	60.32	58.27	59.23	58.77	444,900
Nov 1, 2024	60.32	60.42	58.97	59.00	58.54	480,700
Oct 31, 2024	61.17	61.30	59.72	60.13	59.66	386,900
Oct 30, 2024	61.67	62.49	61.27	61.31	60.84	366,200
Oct 29, 2024	61.07	61.96	61.03	61.95	61.47	240,800
Oct 28, 2024	61.30	61.79	61.08	61.58	61.10	279,300
Oct 25, 2024	62.53	62.99	60.55	60.84	60.37	277,300
Oct 24, 2024	60.57	62.10	60.33	61.92	61.44	404,000
Oct 23, 2024	60.50	61.25	59.69	60.28	59.81	415,800
Oct 22, 2024	59.40	60.64	59.28	60.62	60.15	462,500
Oct 21, 2024	60.67	60.89	59.73	59.78	59.32	308,000
Oct 18, 2024	61.21	61.44	60.39	60.88	60.41	668,500
Oct 17, 2024	61.16	61.48	60.52	60.98	60.51	516,300
Oct 16, 2024	60.06	61.35	59.78	60.97	60.50	799,600
Oct 15, 2024	59.97	60.06	59.11	59.16	58.70	477,100
Oct 14, 2024	60.08	60.43	59.69	59.96	59.50	389,300
Oct 11, 2024	59.60	60.56	59.60	59.97	59.51	469,000
Oct 10, 2024	59.66	59.97	59.32	59.60	59.14	354,000
Oct 9, 2024	59.95	60.92	59.75	60.39	59.92	322,800
Oct 8, 2024	60.34	60.88	59.86	59.91	59.45	262,600
Oct 7, 2024	60.50	61.39	59.74	60.24	59.77	520,700
Oct 4, 2024	60.55	60.96	59.74	60.68	60.21	528,200
Oct 3, 2024	58.68	60.00	58.46	59.72	59.26	1,069,300
Oct 2, 2024	57.99	59.06	57.59	58.97	58.51	588,100
Oct 1, 2024	57.09	58.17	56.48	58.08	57.63	820,900
Sep 30, 2024	56.83	57.92	56.52	56.83	56.39	563,300
Sep 27, 2024	57.11	57.98	56.55	57.28	56.84	1,122,600
Sep 26, 2024	57.15	57.72	56.51	56.51	56.07	361,000
Sep 25, 2024	57.72	57.96	56.64	56.69	56.25	422,000
Sep 24, 2024	56.57	58.09	55.86	57.92	57.47	403,600
Sep 23, 2024	56.27	57.26	56.15	56.51	56.07	451,300
Sep 20, 2024	56.07	56.58	55.33	56.21	55.77	3,055,600
Sep 19, 2024	56.93	57.19	55.67	56.07	55.64	536,600
Sep 18, 2024	54.79	57.31	54.79	55.63	55.20	729,100
Sep 17, 2024	53.67	54.71	53.44	54.64	54.22	572,200
Sep 16, 2024	51.90	53.41	51.68	53.14	52.73	798,600
Sep 13, 2024	52.54	52.59	51.72	51.82	51.42	829,200
Sep 12, 2024	51.56	51.92	50.37	51.87	51.47	641,600
Sep 11, 2024	50.72	51.52	49.41	51.42	51.02	819,100
Sep 10, 2024	50.24	51.09	48.91	50.93	50.54	3,154,600
Sep 9, 2024	52.98	53.80	52.97	53.05	52.64	441,700
Sep 6, 2024	53.78	54.35	51.96	52.48	52.07	528,100
Sep 5, 2024	54.34	54.78	53.60	53.72	53.30	306,200
Sep 4, 2024	53.79	54.75	52.97	54.05	53.63	520,100
Sep 3, 2024	54.00	54.57	53.17	53.79	53.37	486,700
Aug 30, 2024	0.24 Dividend
Aug 30, 2024	54.10	54.83	53.94	54.70	54.28	403,600
Aug 29, 2024	53.93	54.75	53.62	54.01	53.35	284,200
Aug 28, 2024	53.93	54.40	52.49	53.42	52.77	357,300
Aug 27, 2024	54.29	54.87	54.06	54.17	53.51	356,900
Aug 26, 2024	54.36	56.18	54.30	54.58	53.92	527,800
Aug 23, 2024	53.14	54.26	52.64	53.68	53.03	510,400
Aug 22, 2024	53.28	53.37	52.35	52.56	51.92	399,500
Aug 21, 2024	53.53	53.77	52.73	53.11	52.46	403,700
Aug 20, 2024	53.72	53.90	52.46	52.98	52.34	352,000
Aug 19, 2024	53.89	54.55	53.14	53.72	53.07	356,000
Aug 16, 2024	53.30	54.31	52.52	53.33	52.68	789,800
Aug 15, 2024	52.76	53.71	51.83	53.26	52.61	923,800
Aug 14, 2024	51.01	51.83	50.40	51.78	51.15	1,063,500
Aug 13, 2024	49.14	50.96	48.92	50.62	50.01	831,000
Aug 12, 2024	50.05	50.70	48.77	48.78	48.19	497,200
Aug 9, 2024	46.07	50.75	44.89	49.96	49.35	1,210,700
Aug 8, 2024	45.69	47.67	45.14	46.39	45.83	437,200
Aug 7, 2024	46.38	46.77	44.74	45.02	44.47	522,600
Aug 6, 2024	45.20	46.37	44.92	45.58	45.03	405,300
Aug 5, 2024	44.97	45.53	43.87	45.11	44.56	570,300
Aug 2, 2024	47.10	47.61	45.51	47.18	46.61	856,800
Aug 1, 2024	50.23	50.81	48.21	49.00	48.40	509,600
Jul 31, 2024	50.33	51.07	49.78	50.26	49.65	653,200
Jul 30, 2024	50.53	51.06	49.16	49.94	49.33	688,300
Jul 29, 2024	49.45	50.09	49.12	50.06	49.45	385,800
Jul 26, 2024	49.08	50.00	48.78	49.49	48.89	386,900
Jul 25, 2024	48.00	49.22	47.56	48.39	47.80	722,100
Jul 24, 2024	48.83	49.19	47.50	47.75	47.17	476,900
Jul 23, 2024	49.07	50.10	47.85	49.21	48.61	497,400
Jul 22, 2024	49.10	49.67	48.21	49.22	48.62	506,700
Jul 19, 2024	48.90	49.02	47.74	48.54	47.95	661,900
Jul 18, 2024	49.07	50.26	48.69	48.74	48.15	822,700
Jul 17, 2024	47.92	49.21	47.87	49.04	48.44	1,386,500
Jul 16, 2024	47.50	48.48	47.28	48.23	47.64	819,000
Jul 15, 2024	47.00	47.28	46.63	46.99	46.42	584,900
Jul 12, 2024	46.82	46.82	45.83	46.51	45.94	564,200
Jul 11, 2024	46.83	47.50	46.46	46.57	46.00	1,044,900
Jul 10, 2024	45.00	45.81	44.52	45.78	45.22	368,000
Jul 9, 2024	44.39	45.02	44.04	44.69	44.15	442,800
Jul 8, 2024	45.53	45.54	44.41	44.49	43.95	448,900
Jul 5, 2024	46.12	46.21	45.05	45.44	44.89	602,500
Jul 3, 2024	46.09	46.87	46.03	46.28	45.72	347,500
Jul 2, 2024	45.77	46.48	45.43	46.06	45.50	365,200
Jul 1, 2024	46.09	46.46	45.17	45.73	45.17	634,900
Jun 28, 2024	46.12	46.76	45.48	45.89	45.33	673,500
Jun 27, 2024	45.52	45.91	44.89	45.67	45.12	529,400
Jun 26, 2024	45.13	45.75	45.00	45.42	44.87	834,000
Jun 25, 2024	44.18	45.30	44.06	45.27	44.72	711,100
Jun 24, 2024	43.25	44.95	43.25	44.34	43.80	3,358,100
Jun 21, 2024	43.10	43.88	42.53	43.55	43.02	10,503,600
Jun 20, 2024	43.10	43.43	42.70	43.13	42.61	991,500
Jun 18, 2024	42.94	43.77	42.71	43.09	42.57	714,000
Jun 17, 2024	42.56	43.30	41.66	43.07	42.55	853,500
Jun 14, 2024	0.36 Dividend
Jun 14, 2024	42.63	43.26	42.36	42.60	42.08	494,700
Jun 13, 2024	44.94	45.31	43.11	43.43	42.55	569,300
Jun 12, 2024	45.79	46.82	45.07	45.19	44.27	855,300
Jun 11, 2024	43.82	45.14	43.41	44.67	43.76	1,048,700
Jun 10, 2024	44.91	46.40	43.90	44.18	43.28	2,104,500
Jun 7, 2024	42.21	42.31	41.30	41.45	40.61	303,600
Jun 6, 2024	43.18	43.66	42.32	42.37	41.51	294,700
Jun 5, 2024	44.98	45.13	43.40	43.45	42.57	411,100
Jun 4, 2024	44.15	45.04	43.85	45.00	44.08	785,000
Jun 3, 2024	44.90	45.13	43.72	44.82	43.91	530,200
May 31, 2024	44.28	44.50	42.02	42.94	42.07	540,800
May 30, 2024	43.42	44.51	43.31	44.34	43.44	368,300
May 29, 2024	43.95	44.30	42.63	43.19	42.31	669,700
May 28, 2024	42.01	44.78	42.01	44.45	43.55	892,200
May 24, 2024	39.06	41.80	37.63	41.71	40.86	1,222,200
May 23, 2024	37.59	38.54	37.40	37.88	37.11	374,900
May 22, 2024	37.19	37.61	36.97	37.56	36.80	390,400
May 21, 2024	37.20	37.43	37.19	37.19	36.43	177,900

HLNE Hamilton Lane Incorporated

169.70

-1.63%

TPG TPG Inc.

49.90

-1.83%

VCTR Victory Capital Holdings, Inc.

63.58

-1.29%

AAMI Acadian Asset Management Inc.

30.11

-0.36%

JHG Janus Henderson Group plc

38.03

-0.94%

OWL Blue Owl Capital Inc.

19.04

-1.91%

ARES Ares Management Corporation

166.02

-1.56%

NTRS Northern Trust Corporation

107.32

-0.62%

RJF Raymond James Financial, Inc.

152.66

-0.75%

APAM Artisan Partners Asset Management Inc.

42.41

-1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

StepStone Group Inc. (STEP)

Related Tickers