NASDAQ:STEP | Historical Stock Price | StepStone Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.58$27.51$36.78$49.17$65.74$87.892020-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.80$39.80262,200——
2020-12-30$39.72$39.72183,700——
2020-12-29$38.31$38.31194,300——
2020-12-28$38.10$38.10238,400——
2020-12-24$36.88$36.8841,100——
2020-12-23$36.79$36.79189,100——
2020-12-22$36.24$36.24374,700——
2020-12-21$34.80$34.80600,900——
2020-12-18$34.31$34.313,511,300——
2020-12-17$33.11$33.11421,300——
2020-12-16$32.22$32.22296,700——
2020-12-15$32.00$32.00279,000——
2020-12-14$33.37$33.37488,300——
2020-12-11$32.50$32.50323,200——
2020-12-10$32.34$32.34212,100——
2020-12-09$31.47$31.47438,400——
2020-12-08$29.99$29.99571,100——
2020-12-07$30.02$30.02464,300——
2020-12-04$29.66$29.66596,500——
2020-12-03$28.82$28.82195,400——
2020-12-02$27.63$27.63155,700——
2020-12-01$27.45$27.45253,500——
2020-11-30$27.12$27.12303,900——
2020-11-27$26.30$26.3076,000——
2020-11-25$26.41$26.4168,300——
2020-11-24$25.81$25.81144,300——
2020-11-23$25.53$25.53514,800——
2020-11-20$25.42$25.42303,600——
2020-11-19$26.06$26.06275,500——
2020-11-18$27.29$27.29171,900——
2020-11-17$27.60$27.60254,400——
2020-11-16$28.88$28.88342,000——
2020-11-13$29.33$29.33174,400——
2020-11-12$29.01$29.01252,100——
2020-11-11$28.73$28.73176,100——
2020-11-10$28.50$28.50201,000——
2020-11-09$28.30$28.30353,200——
2020-11-06$27.68$27.68160,600——
2020-11-05$28.11$28.11250,600——
2020-11-04$28.12$28.12257,500——
2020-11-03$27.08$27.08172,000——
2020-11-02$26.05$26.05195,300——
2020-10-30$25.71$25.71306,100——
2020-10-29$25.10$25.10178,100——
2020-10-28$25.40$25.40140,800——
2020-10-27$25.92$25.92216,800——
2020-10-26$26.03$26.0383,300——
2020-10-23$26.55$26.55373,200——
2020-10-22$27.00$27.00174,900——
2020-10-21$26.62$26.6256,300——
2020-10-20$26.88$26.88146,100——
2020-10-19$26.78$26.78183,000——
2020-10-16$26.25$26.25139,600——
2020-10-15$25.79$25.7991,200——
2020-10-14$25.33$25.33114,200——
2020-10-13$25.18$25.18220,500——
2020-10-12$26.21$26.21390,900——
2020-10-09$27.07$27.07139,400——
2020-10-08$26.50$26.50181,600——
2020-10-07$25.54$25.54176,400——
2020-10-06$25.37$25.37355,600——
2020-10-05$25.58$25.58230,100——
2020-10-02$25.41$25.41835,800——
2020-10-01$25.81$25.81187,400——
2020-09-30$26.61$26.61117,500——
2020-09-29$25.56$25.56305,800——
2020-09-28$26.49$26.49286,500——
2020-09-25$25.00$25.00147,000——
2020-09-24$25.16$25.16419,000——
2020-09-23$25.88$25.88381,900——
2020-09-22$26.78$26.782,245,300——
2020-09-21$24.42$24.42509,100——
2020-09-18$25.00$25.00879,900——
2020-09-17$24.75$24.751,288,800——
2020-09-16$25.00$25.009,321,800——