MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STEP — StepStone Group Inc. Class A Common Stock
NasdaqStepStone Group Inc. Class A Common Stock
$43.91
-0.27(-0.61%)
- O
- 43.70
- H
- 44.13
- L
- 42.88
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.91
Period Return-12.58%
Period High$77.80
Period Low$38.85
Avg Daily Volume955.6K
Total Trading Days365
STEP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.70 | $44.13 | $42.88 | $43.91 | $-0.27 | -0.61% | 1,085,256 | $43.76 | $42.88 $44.13 |
| Oct 7, 2026 | $44.33 | $44.99 | $43.36 | $44.18 | $-0.98 | -2.17% | 1,028,061 | $44.09 | $43.36 $44.99 |
| Oct 6, 2026 | $46.45 | $46.59 | $44.76 | $45.16 | $-0.92 | -2.00% | 938,371 | $45.31 | $44.76 $46.59 |
| Oct 5, 2026 | $45.33 | $46.68 | $44.30 | $46.08 | +$0.81 | +1.79% | 1,288,574 | $45.98 | $44.30 $46.68 |
| Oct 2, 2026 | $45.41 | $46.89 | $45.01 | $45.27 | +$0.56 | +1.25% | 1,231,371 | $45.65 | $45.01 $46.89 |
| Oct 1, 2026 | $43.50 | $46.07 | $43.38 | $44.71 | +$1.31 | +3.02% | 1,971,453 | $44.81 | $43.38 $46.07 |
| Sep 30, 2026 | $43.75 | $43.78 | $42.92 | $43.40 | +$0.25 | +0.58% | 1,378,487 | $43.40 | $42.92 $43.78 |
| Sep 29, 2026 | $43.27 | $43.43 | $42.66 | $43.15 | +$0.04 | +0.09% | 713,310 | $43.09 | $42.66 $43.43 |
| Sep 28, 2026 | $43.84 | $43.88 | $42.71 | $43.11 | $-1.25 | -2.82% | 964,396 | $43.12 | $42.71 $43.88 |
| Sep 25, 2026 | $44.02 | $44.78 | $43.73 | $44.36 | +$0.81 | +1.86% | 848,935 | $44.40 | $43.73 $44.78 |
| Sep 24, 2026 | $44.71 | $45.49 | $43.17 | $43.55 | $-1.48 | -3.29% | 790,020 | $43.60 | $43.17 $45.49 |
| Sep 23, 2026 | $45.97 | $46.45 | $44.95 | $45.03 | $-1.54 | -3.31% | 868,905 | $45.39 | $44.95 $46.45 |
| Sep 22, 2026 | $48.24 | $48.47 | $45.74 | $46.57 | $-0.88 | -1.85% | 794,900 | $46.54 | $45.74 $48.47 |
| Sep 21, 2026 | $47.21 | $47.84 | $46.22 | $47.45 | +$1.14 | +2.46% | 1,084,388 | $47.49 | $46.22 $47.84 |
| Sep 18, 2026 | $47.20 | $47.53 | $46.24 | $46.31 | $-0.79 | -1.68% | 2,386,057 | $46.47 | $46.24 $47.53 |
| Sep 17, 2026 | $49.42 | $50.05 | $46.93 | $47.10 | $-1.19 | -2.46% | 1,013,791 | $47.61 | $46.93 $50.05 |
| Sep 16, 2026 | $49.76 | $50.00 | $46.33 | $48.29 | $-1.12 | -2.27% | 1,202,862 | $48.47 | $46.33 $50.00 |
| Sep 15, 2026 | $51.11 | $51.20 | $49.24 | $49.41 | $-2.00 | -3.89% | 1,490,973 | $50.01 | $49.24 $51.20 |
| Sep 14, 2026 | $48.72 | $51.78 | $48.55 | $51.41 | +$2.49 | +5.09% | 1,731,089 | $50.94 | $48.55 $51.78 |
| Sep 11, 2026 | $50.08 | $50.45 | $48.67 | $48.92 | $-0.42 | -0.85% | 754,923 | $49.10 | $48.67 $50.45 |
| Sep 10, 2026 | $49.95 | $50.18 | $49.09 | $49.34 | $-0.60 | -1.20% | 875,683 | $49.56 | $49.09 $50.18 |
| Sep 9, 2026 | $50.54 | $51.14 | $49.54 | $49.94 | $-0.80 | -1.58% | 1,178,249 | $50.06 | $49.54 $51.14 |
| Sep 8, 2026 | $50.88 | $52.00 | $50.45 | $50.74 | $-0.18 | -0.35% | 916,983 | $51.06 | $50.45 $52.00 |
| Sep 4, 2026 | $50.94 | $51.08 | $49.45 | $50.92 | +$0.01 | +0.02% | 626,006 | $50.66 | $49.45 $51.08 |
| Sep 3, 2026 | $49.42 | $52.46 | $49.42 | $50.91 | +$0.41 | +0.81% | 1,071,813 | $50.77 | $49.42 $52.46 |
| Sep 2, 2026 | $49.46 | $50.95 | $49.01 | $50.50 | +$0.82 | +1.65% | 1,080,539 | $50.36 | $49.01 $50.95 |
| Sep 1, 2026 | $50.99 | $51.43 | $49.22 | $49.68 | $-2.58 | -4.94% | 1,132,426 | $49.97 | $49.22 $51.43 |
| Aug 31, 2026 | $49.92 | $52.41 | $49.89 | $52.26 | +$1.94 | +3.86% | 1,146,740 | $51.80 | $49.89 $52.41 |
| Aug 28, 2026 | $50.37 | $51.26 | $50.18 | $50.32 | +$0.12 | +0.24% | 1,035,839 | $50.74 | $50.18 $51.26 |
| Aug 27, 2026 | $50.00 | $51.75 | $49.92 | $50.20 | +$0.42 | +0.84% | 806,665 | $50.32 | $49.92 $51.75 |