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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.57$41.96144,500——
2021-12-30$41.59$41.98197,600——
2021-12-29$40.94$41.33145,700——
2021-12-28$41.96$42.36223,000——
2021-12-27$42.50$42.90191,300——
2021-12-23$41.74$42.13273,600——
2021-12-22$40.78$41.17255,900——
2021-12-21$39.25$39.62318,100——
2021-12-20$38.14$38.50433,600——
2021-12-17$39.88$40.26825,100——
2021-12-16$40.57$40.95449,100——
2021-12-15$42.49$42.89383,900——
2021-12-14$42.47$42.87444,900——
2021-12-13$42.36$42.76280,700——
2021-12-10$43.28$43.69369,000——
2021-12-09$44.07$44.49332,900——
2021-12-08$44.09$44.51231,700——
2021-12-07$43.98$44.40269,900——
2021-12-06$42.99$43.40596,000——
2021-12-03$42.58$42.981,133,900——
2021-12-02$43.62$44.03538,100——
2021-12-01$41.28$41.67503,800——
2021-11-30$41.37$41.761,043,600——
2021-11-29$42.59$42.99902,600——
2021-11-26$41.69$41.93335,200——
2021-11-24$43.00$43.25496,100——
2021-11-23$43.03$43.28945,900——
2021-11-22$44.51$44.77920,900——
2021-11-19$47.00$47.27501,200——
2021-11-18$47.01$47.28784,100——
2021-11-17$48.89$49.17902,900——
2021-11-16$49.29$49.582,845,700——
2021-11-15$54.99$55.31526,800——
2021-11-12$53.87$54.18371,100——
2021-11-11$52.81$53.12474,500——
2021-11-10$50.52$50.81598,500——
2021-11-09$49.94$50.23387,000——
2021-11-08$48.24$48.52229,600——
2021-11-05$47.73$48.01291,800——
2021-11-04$47.33$47.61216,300——
2021-11-03$47.20$47.47350,000——
2021-11-02$47.86$48.14310,300——
2021-11-01$47.16$47.43449,600——
2021-10-29$46.98$47.25513,900——
2021-10-28$47.91$48.19546,200——
2021-10-27$45.64$45.91396,200——
2021-10-26$46.04$46.31464,300——
2021-10-25$45.08$45.34583,300——
2021-10-22$44.64$44.90459,800——
2021-10-21$43.24$43.49181,100——
2021-10-20$43.28$43.53286,200——
2021-10-19$43.34$43.59164,200——
2021-10-18$42.97$43.22220,000——
2021-10-15$43.05$43.30375,800——
2021-10-14$43.03$43.28394,700——
2021-10-13$41.51$41.75174,400——
2021-10-12$41.30$41.54253,200——
2021-10-11$41.47$41.71541,600——
2021-10-08$41.08$41.32211,000——
2021-10-07$41.40$41.64609,700——
2021-10-06$41.43$41.67385,900——
2021-10-05$41.26$41.50383,800——
2021-10-04$41.50$41.74266,800——
2021-10-01$42.00$42.24652,000——
2021-09-30$42.64$42.89232,700——
2021-09-29$43.45$43.70124,300——
2021-09-28$43.07$43.32186,500——
2021-09-27$44.65$44.91117,500——
2021-09-24$44.99$45.25122,800——
2021-09-23$45.22$45.48331,800——
2021-09-22$44.76$45.02226,100——
2021-09-21$44.45$44.71248,200——
2021-09-20$44.03$44.29292,600——
2021-09-17$44.93$45.191,231,600——
2021-09-16$45.92$46.19204,500——
2021-09-15$46.45$46.72206,100——
2021-09-14$46.02$46.29220,100——
2021-09-13$46.28$46.55321,300——
2021-09-10$46.17$46.44395,600——
2021-09-09$46.52$46.79160,900——
2021-09-08$46.48$46.75297,300——
2021-09-07$48.07$48.35242,200——
2021-09-03$48.48$48.76133,800——
2021-09-02$48.81$49.09246,100——
2021-09-01$47.74$48.02125,400——
2021-08-31$47.87$48.15640,900——
2021-08-30$47.96$48.24376,500——
2021-08-27$47.27$47.47234,300——
2021-08-26$45.72$45.92125,600——
2021-08-25$46.16$46.36201,700——
2021-08-24$45.85$46.05150,200——
2021-08-23$46.73$46.93224,300——
2021-08-20$45.69$45.89321,400——
2021-08-19$44.81$45.00172,200——
2021-08-18$45.53$45.73131,000——
2021-08-17$45.97$46.17111,100——
2021-08-16$46.93$47.13165,600——
2021-08-13$46.26$46.46131,700——
2021-08-12$44.62$44.81178,400——
2021-08-11$44.57$44.76419,900——
2021-08-10$47.55$47.76200,200——
2021-08-09$47.13$47.33205,800——
2021-08-06$47.23$47.43175,000——
2021-08-05$46.35$46.55266,900——
2021-08-04$44.70$44.89257,900——
2021-08-03$45.13$45.33379,000——
2021-08-02$44.86$45.05334,300——
2021-07-30$45.51$45.71242,000——
2021-07-29$47.09$47.29315,900——
2021-07-28$45.71$45.91268,900——
2021-07-27$45.10$45.30231,600——
2021-07-26$45.03$45.23171,500——
2021-07-23$45.26$45.46216,200——
2021-07-22$44.08$44.27262,300——
2021-07-21$44.33$44.52653,200——
2021-07-20$40.70$40.88329,000——
2021-07-19$38.42$38.59189,800——
2021-07-16$38.91$39.08224,500——
2021-07-15$38.52$38.69166,200——
2021-07-14$38.67$38.84201,000——
2021-07-13$39.36$39.53192,600——
2021-07-12$40.01$40.18406,900——
2021-07-09$39.00$39.17339,900——
2021-07-08$37.70$37.86343,900——
2021-07-07$37.88$38.04814,200——
2021-07-06$35.82$35.98262,400——
2021-07-02$35.09$35.24223,400——
2021-07-01$34.50$34.65257,900——
2021-06-30$34.40$34.55348,700——
2021-06-29$33.87$34.02726,000——
2021-06-28$33.98$34.06437,000——
2021-06-25$34.50$34.583,039,500——
2021-06-24$33.46$33.54192,900——
2021-06-23$34.00$34.08224,200——
2021-06-22$34.13$34.21403,000——
2021-06-21$33.82$33.90409,500——
2021-06-18$34.17$34.25796,900——
2021-06-17$33.38$33.46703,300——
2021-06-16$33.17$33.25626,500——
2021-06-15$31.57$31.64464,100——
2021-06-14$31.64$31.71277,900——
2021-06-11$31.76$31.83236,800——
2021-06-10$31.50$31.57143,100——
2021-06-09$31.30$31.37123,800——
2021-06-08$31.79$31.86144,700——
2021-06-07$31.38$31.45161,200——
2021-06-04$31.49$31.56121,400——
2021-06-03$31.72$31.79151,000——
2021-06-02$32.14$32.21200,900——
2021-06-01$32.35$32.42214,600——
2021-05-28$31.70$31.77148,300——
2021-05-27$33.40$33.48651,300——
2021-05-26$32.33$32.40189,000——
2021-05-25$32.67$32.74173,000——
2021-05-24$32.87$32.94246,900——
2021-05-21$32.38$32.45283,800——
2021-05-20$31.92$31.99235,500——
2021-05-19$31.73$31.80148,500——
2021-05-18$31.95$32.02169,000——
2021-05-17$32.04$32.11201,100——
2021-05-14$31.18$31.25198,300——
2021-05-13$30.74$30.81194,300——
2021-05-12$31.01$31.08165,200——
2021-05-11$31.82$31.89155,700——
2021-05-10$32.58$32.65132,600——
2021-05-07$33.07$33.14132,900——
2021-05-06$33.12$33.20120,200——
2021-05-05$33.10$33.18283,400——
2021-05-04$33.08$33.15344,500——
2021-05-03$33.17$33.25132,700——
2021-04-30$33.30$33.38159,300——
2021-04-29$33.94$34.02150,800——
2021-04-28$33.81$33.8990,200——
2021-04-27$33.46$33.54239,500——
2021-04-26$33.65$33.73120,300——
2021-04-23$33.50$33.58112,600——
2021-04-22$32.99$33.0687,500——
2021-04-21$32.98$33.05213,200——
2021-04-20$32.60$32.67381,800——
2021-04-19$33.68$33.76348,100——
2021-04-16$33.81$33.89144,900——
2021-04-15$33.14$33.22341,600——
2021-04-14$34.80$34.88401,500——
2021-04-13$35.47$35.55671,900——
2021-04-12$35.78$35.86277,600——
2021-04-09$35.82$35.90245,900——
2021-04-08$36.11$36.19226,600——
2021-04-07$36.86$36.94188,300——
2021-04-06$37.00$37.08304,500——
2021-04-05$37.57$37.66249,500——
2021-04-01$36.93$37.01336,800——
2021-03-31$35.27$35.35227,100——
2021-03-30$34.08$34.16642,500——
2021-03-29$33.11$33.19185,600——
2021-03-26$32.15$32.22581,000——
2021-03-25$31.63$31.70535,100——
2021-03-24$31.25$31.32834,000——
2021-03-23$32.10$32.17767,400——
2021-03-22$34.43$34.51642,600——
2021-03-19$33.82$33.905,257,300——
2021-03-18$30.59$30.66810,400——
2021-03-17$30.96$30.96696,900——
2021-03-16$33.88$33.88190,300——
2021-03-15$32.00$32.00307,400——
2021-03-12$30.47$30.47262,100——
2021-03-11$31.29$31.29137,200——
2021-03-10$30.88$30.88243,200——
2021-03-09$31.01$31.01392,600——
2021-03-08$31.77$31.77270,700——
2021-03-05$31.66$31.66260,300——
2021-03-04$32.68$32.68205,000——
2021-03-03$33.76$33.76110,000——
2021-03-02$34.34$34.34307,900——
2021-03-01$36.67$36.67108,200——
2021-02-26$36.01$36.01175,700——
2021-02-25$35.56$35.56449,900——
2021-02-24$35.03$35.0399,400——
2021-02-23$34.83$34.83130,900——
2021-02-22$34.08$34.08195,300——
2021-02-19$35.05$35.05218,400——
2021-02-18$34.16$34.16470,500——
2021-02-17$36.18$36.18419,400——
2021-02-16$39.49$39.49174,600——
2021-02-12$38.39$38.3988,500——
2021-02-11$38.38$38.38203,900——
2021-02-10$39.08$39.08811,400——
2021-02-09$37.27$37.27221,300——
2021-02-08$36.88$36.88180,600——
2021-02-05$37.27$37.2795,800——
2021-02-04$37.33$37.33137,200——
2021-02-03$36.75$36.75164,800——
2021-02-02$36.51$36.51229,800——
2021-02-01$35.83$35.83108,500——
2021-01-29$35.12$35.12161,900——
2021-01-28$35.90$35.90143,100——
2021-01-27$36.42$36.42211,900——
2021-01-26$36.49$36.49157,400——
2021-01-25$36.42$36.42143,500——
2021-01-22$37.28$37.28160,300——
2021-01-21$37.91$37.91105,600——
2021-01-20$38.41$38.41376,500——
2021-01-19$38.17$38.17103,800——
2021-01-15$37.46$37.46127,400——
2021-01-14$37.89$37.89227,800——
2021-01-13$38.64$38.64434,600——
2021-01-12$36.42$36.42182,300——
2021-01-11$36.79$36.79174,400——
2021-01-08$36.60$36.60190,300——
2021-01-07$36.00$36.00289,200——
2021-01-06$36.63$36.63137,700——
2021-01-05$37.11$37.11157,700——
2021-01-04$38.24$38.24379,700——