StepStone Group Stock Price History
NASDAQ: STEPFinanceInvestment ManagersUSD
44.39+0.48 (+1.09%)
Market open · Delayed 15 min · as of Oct 9, 3:29 PM ET
STEP price history at a glance
The price history for StepStone Group (STEP) on this page begins on September 14, 2020, when the stock closed at $25.00; it most recently closed at $43.91 on October 5, 2026. The highest price in this record is $77.80, reached on January 12, 2026; the latest close is 43.6% below that peak. Across the 5 complete calendar years in the table, STEP finished higher in 4 and lower in 1. Its best year was 2024 (+89.6%) and its worst was 2022 (-39.4%).
Over roughly 6 years the share price changed +75.6%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, STEP has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $77.80
- Date of high
- Jan 12, 2026
- Low since 2020
- $19.83
- Date of low
- May 22, 2023
- 52-week high
- $77.80
- 52-week low
- $38.85
- IPO year
- 2020
- Last close
- $43.91
STEP returns
1 week
-1.79%
1 month
-13.46%
3 months
+0.53%
6 months
-5.41%
Year to date
-31.57%
1 year
-30.27%
3 years
+46.37%
5 years
+2.00%
STEP price return, excluding dividends.
STEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.91 | -34.08% |
| 2025 | 66.61 | +10.39% |
| 2024 | 60.34 | +89.57% |
| 2023 | 31.83 | +26.41% |
| 2022 | 25.18 | -39.43% |
| 2021 | 41.57 | +4.45% |
| 2020* | 39.80 | +59.20% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
STEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.70 | 44.13 | 42.88 | 43.91 | -0.61% | |
| 44.33 | 44.99 | 43.36 | 44.18 | -2.17% | |
| 46.45 | 46.59 | 44.76 | 45.16 | -2.00% | |
| 45.33 | 46.68 | 44.30 | 46.08 | +1.79% | |
| 45.41 | 46.89 | 45.01 | 45.27 | +1.25% | |
| 43.50 | 46.07 | 43.38 | 44.71 | +3.02% | |
| 43.75 | 43.78 | 42.92 | 43.40 | +0.58% | |
| 43.27 | 43.43 | 42.66 | 43.15 | +0.09% | |
| 43.84 | 43.88 | 42.71 | 43.11 | -2.82% | |
| 44.02 | 44.78 | 43.73 | 44.36 | +1.86% | |
| 44.71 | 45.49 | 43.17 | 43.55 | -3.29% | |
| 45.97 | 46.45 | 44.95 | 45.03 | -3.31% | |
| 48.24 | 48.47 | 45.74 | 46.57 | -1.85% | |
| 47.21 | 47.84 | 46.22 | 47.45 | +2.46% | |
| 47.20 | 47.53 | 46.24 | 46.31 | -1.68% | |
| 49.42 | 50.05 | 46.93 | 47.10 | -2.46% | |
| 49.76 | 50.00 | 46.33 | 48.29 | -2.27% | |
| 51.11 | 51.20 | 49.24 | 49.41 | -3.89% | |
| 48.72 | 51.78 | 48.55 | 51.41 | +5.09% | |
| 50.08 | 50.45 | 48.67 | 48.92 | -0.85% | |
| 49.95 | 50.18 | 49.09 | 49.34 | -1.20% | |
| 50.54 | 51.14 | 49.54 | 49.94 | -1.58% | |
| 50.88 | 52.00 | 50.45 | 50.74 | -0.35% | |
| 50.94 | 51.08 | 49.45 | 50.92 | +0.02% | |
| 49.42 | 52.46 | 49.42 | 50.91 | +0.81% | |
| 49.46 | 50.95 | 49.01 | 50.50 | +1.65% | |
| 50.99 | 51.43 | 49.22 | 49.68 | -4.94% | |
| 49.92 | 52.41 | 49.89 | 52.26 | +3.86% | |
| 50.37 | 51.26 | 50.18 | 50.32 | +0.24% | |
| 50.00 | 51.75 | 49.92 | 50.20 | +0.84% | |
| 49.84 | 51.75 | 49.60 | 49.78 | +0.02% | |
| 49.66 | 50.00 | 48.64 | 49.77 | +1.16% | |
| 49.69 | 50.57 | 48.82 | 49.20 | -1.58% | |
| 49.62 | 50.61 | 49.44 | 49.99 | +2.35% | |
| 49.88 | 50.12 | 48.52 | 48.84 | -2.09% | |
| 48.70 | 50.60 | 48.67 | 49.88 | +2.89% | |
| 48.13 | 49.13 | 47.35 | 48.48 | +0.41% | |
| 50.06 | 50.25 | 47.88 | 48.28 | -4.21% | |
| 51.87 | 53.02 | 50.05 | 50.40 | -3.00% | |
| 48.31 | 52.08 | 47.82 | 51.96 | +8.02% | |
| 49.64 | 50.08 | 47.67 | 48.10 | -2.85% | |
| 46.36 | 49.87 | 45.71 | 49.51 | +7.28% | |
| 45.85 | 47.05 | 45.40 | 46.15 | -0.56% | |
| 50.91 | 50.91 | 46.22 | 46.41 | -7.79% | |
| 49.21 | 50.55 | 48.68 | 50.33 | +1.02% | |
| 49.34 | 50.42 | 48.28 | 49.82 | +2.47% | |
| 46.93 | 49.70 | 46.93 | 48.62 | +4.36% | |
| 44.57 | 46.73 | 44.57 | 46.59 | +6.22% | |
| 43.80 | 44.49 | 42.80 | 43.86 | +0.53% | |
| 43.32 | 44.10 | 42.05 | 43.63 | +1.47% | |
| 43.84 | 44.23 | 42.47 | 43.00 | -3.65% | |
| 44.69 | 45.38 | 44.10 | 44.63 | -0.04% | |
| 43.79 | 45.58 | 43.79 | 44.65 | +4.79% | |
| 41.04 | 42.79 | 40.45 | 42.61 | +4.98% | |
| 40.08 | 41.67 | 40.00 | 40.59 | -1.26% | |
| 42.82 | 43.40 | 40.72 | 41.11 | -4.33% | |
| 42.07 | 43.20 | 41.68 | 42.97 | +1.70% | |
| 43.70 | 43.75 | 42.00 | 42.25 | -2.99% | |
| 41.86 | 43.89 | 41.62 | 43.55 | +0.55% | |
| 44.45 | 44.85 | 43.21 | 43.31 | -3.28% | |
| 44.04 | 46.56 | 44.04 | 44.78 | +3.13% | |
| 42.60 | 44.56 | 42.44 | 43.42 | +1.42% | |
| 42.86 | 43.65 | 42.22 | 42.81 | -0.35% | |
| 44.53 | 45.10 | 42.93 | 42.96 | -1.65% | |
| 42.13 | 44.36 | 41.95 | 43.68 | +2.75% | |
| 42.46 | 43.15 | 41.59 | 42.51 | -0.86% | |
| 43.95 | 44.41 | 42.68 | 42.88 | -2.43% | |
| 41.36 | 44.59 | 41.32 | 43.95 | +6.86% | |
| 41.50 | 42.27 | 38.85 | 41.13 | +1.17% | |
| 41.80 | 42.37 | 40.40 | 40.66 | -1.70% | |
| 40.38 | 41.77 | 39.90 | 41.36 | +2.71% | |
| 40.23 | 40.63 | 38.85 | 40.27 | +1.85% | |
| 40.73 | 41.54 | 39.06 | 39.54 | -3.35% | |
| 41.25 | 43.92 | 40.60 | 40.91 | -0.66% | |
| 42.67 | 42.76 | 40.67 | 41.18 | -4.08% | |
| 44.92 | 45.62 | 42.50 | 42.93 | -5.57% | |
| 44.87 | 46.51 | 44.80 | 45.46 | +0.58% | |
| 45.56 | 46.14 | 42.91 | 45.20 | -1.46% | |
| 48.23 | 49.20 | 45.67 | 45.87 | -5.05% | |
| 47.42 | 49.45 | 47.42 | 48.31 | +2.68% | |
| 44.56 | 47.15 | 44.53 | 47.05 | +5.99% | |
| 45.82 | 47.06 | 43.70 | 44.39 | +4.40% | |
| 42.19 | 42.63 | 41.25 | 42.52 | +0.40% | |
| 42.99 | 44.13 | 42.07 | 42.35 | -1.60% | |
| 43.69 | 45.12 | 42.78 | 43.04 | -0.51% | |
| 45.04 | 45.07 | 43.17 | 43.26 | -3.67% | |
| 46.56 | 46.61 | 44.57 | 44.91 | -3.17% | |
| 44.23 | 46.70 | 44.23 | 46.38 | +6.30% | |
| 42.64 | 43.67 | 41.49 | 43.63 | -5.30% | |
| 48.02 | 48.02 | 45.97 | 46.07 | -4.72% | |
| 49.28 | 51.00 | 47.22 | 48.35 | -1.95% | |
| 50.01 | 50.61 | 48.98 | 49.31 | -1.56% | |
| 51.60 | 51.60 | 48.59 | 50.09 | -4.23% | |
| 52.64 | 53.38 | 51.42 | 52.30 | -0.65% | |
| 53.83 | 56.21 | 51.87 | 52.64 | -2.05% | |
| 55.22 | 55.22 | 52.84 | 53.74 | -1.83% | |
| 54.85 | 55.60 | 52.80 | 54.74 | +5.27% | |
| 52.59 | 53.60 | 51.74 | 52.00 | -0.99% | |
| 53.59 | 53.88 | 52.46 | 52.52 | -2.09% | |
| 53.49 | 54.52 | 52.62 | 53.64 | +0.19% | |
| 54.67 | 55.44 | 53.21 | 53.54 | -2.83% | |
| 55.26 | 56.13 | 54.20 | 55.10 | +0.92% | |
| 55.44 | 55.74 | 53.87 | 54.60 | -2.85% | |
| 55.74 | 56.45 | 54.47 | 56.20 | +0.83% | |
| 55.91 | 57.01 | 54.99 | 55.74 | 0.00% | |
| 54.14 | 55.76 | 52.61 | 55.74 | +2.88% | |
| 53.79 | 54.27 | 52.68 | 54.18 | +1.03% | |
| 55.31 | 56.23 | 53.62 | 53.63 | -2.54% | |
| 54.52 | 55.24 | 53.53 | 55.03 | +1.91% | |
| 53.00 | 54.53 | 52.91 | 54.00 | +2.38% | |
| 53.61 | 54.00 | 52.35 | 52.75 | -0.29% | |
| 50.67 | 53.16 | 50.06 | 52.90 | +3.54% | |
| 51.68 | 52.27 | 50.32 | 51.09 | -1.24% | |
| 49.90 | 51.87 | 49.48 | 51.73 | +3.63% | |
| 52.38 | 53.06 | 49.55 | 49.92 | -3.67% | |
| 54.74 | 55.33 | 51.62 | 51.82 | -5.64% | |
| 55.65 | 57.69 | 53.79 | 54.92 | -2.47% | |
| 56.08 | 56.80 | 55.05 | 56.31 | +1.73% | |
| 55.50 | 57.79 | 54.92 | 55.35 | +0.34% | |
| 54.30 | 55.47 | 54.30 | 55.16 | +0.35% | |
| 55.95 | 56.54 | 54.70 | 54.97 | +1.14% | |
| 55.38 | 55.43 | 53.36 | 54.35 | -0.42% | |
| 53.53 | 56.00 | 53.53 | 54.58 | +3.71% | |
| 50.17 | 52.94 | 50.15 | 52.63 | +6.43% | |
| 45.39 | 49.49 | 45.35 | 49.45 | +7.71% | |
| 46.20 | 46.75 | 45.14 | 45.91 | -1.10% | |
| 48.31 | 48.91 | 46.08 | 46.42 | -4.37% | |
| 50.24 | 51.45 | 48.40 | 48.54 | +2.88% | |
| 46.69 | 47.77 | 46.00 | 47.18 | +0.60% | |
| 46.81 | 47.36 | 46.20 | 46.90 | -0.32% | |
| 45.69 | 48.04 | 44.99 | 47.05 | +0.13% | |
| 48.85 | 48.88 | 46.72 | 46.99 | -1.53% | |
| 47.50 | 48.84 | 46.75 | 47.72 | +2.60% | |
| 46.08 | 47.49 | 45.26 | 46.51 | +2.24% | |
| 45.98 | 45.98 | 44.48 | 45.49 | -2.90% | |
| 47.60 | 48.26 | 46.21 | 46.85 | -1.97% | |
| 47.26 | 49.03 | 46.20 | 47.79 | +0.95% | |
| 46.82 | 47.43 | 45.54 | 47.34 | -0.63% | |
| 48.09 | 48.51 | 46.32 | 47.64 | +1.95% | |
| 47.36 | 47.37 | 45.92 | 46.73 | -0.87% | |
| 46.01 | 47.62 | 46.01 | 47.14 | +0.83% | |
| 45.95 | 47.40 | 45.94 | 46.75 | +0.34% | |
| 45.74 | 46.98 | 45.70 | 46.59 | +3.76% | |
| 45.23 | 45.86 | 44.86 | 44.90 | -0.42% | |
| 43.66 | 46.07 | 43.48 | 45.09 | +4.06% | |
| 43.87 | 45.42 | 43.20 | 43.33 | -4.69% | |
| 46.37 | 47.60 | 44.62 | 45.46 | -1.96% | |
| 47.03 | 47.27 | 44.85 | 46.37 | +2.48% | |
| 44.51 | 45.72 | 43.10 | 45.25 | -0.90% | |
| 46.04 | 46.11 | 44.49 | 45.66 | -4.12% | |
| 46.26 | 47.83 | 46.26 | 47.62 | +1.41% | |
| 45.06 | 47.57 | 45.06 | 46.96 | +4.94% | |
| 42.74 | 45.15 | 40.58 | 44.75 | +0.90% | |
| 42.47 | 45.04 | 42.25 | 44.35 | +2.80% | |
| 45.37 | 46.02 | 42.47 | 43.14 | -8.17% | |
| 48.02 | 48.84 | 46.38 | 46.98 | +0.92% | |
| 45.87 | 46.96 | 44.68 | 46.55 | +1.75% | |
| 43.94 | 46.71 | 43.74 | 45.75 | +4.12% | |
| 49.01 | 49.42 | 43.64 | 43.94 | -12.24% | |
| 53.24 | 53.24 | 49.50 | 50.07 | -6.93% | |
| 55.94 | 56.19 | 51.51 | 53.80 | -5.38% | |
| 55.79 | 57.78 | 55.51 | 56.86 | +2.38% | |
| 56.76 | 56.99 | 55.30 | 55.54 | -2.15% | |
| 56.59 | 58.01 | 55.49 | 56.76 | +0.34% | |
| 59.49 | 59.75 | 55.34 | 56.57 | -4.60% | |
| 62.55 | 63.37 | 58.24 | 59.30 | -4.55% | |
| 62.39 | 63.85 | 61.40 | 62.13 | -0.67% | |
| 62.06 | 64.01 | 61.50 | 62.55 | +0.19% | |
| 61.50 | 62.95 | 58.27 | 62.43 | +5.51% | |
| 63.46 | 63.86 | 58.63 | 59.17 | -7.50% | |
| 62.96 | 65.23 | 60.08 | 63.97 | +1.49% | |
| 69.81 | 71.97 | 61.47 | 63.03 | -9.71% | |
| 70.60 | 71.27 | 68.96 | 69.81 | -1.24% | |
| 70.71 | 72.19 | 70.34 | 70.69 | -0.91% | |
| 73.82 | 73.82 | 71.08 | 71.34 | -2.53% | |
| 73.78 | 74.65 | 72.97 | 73.19 | -0.10% | |
| 73.86 | 74.59 | 72.93 | 73.26 | +0.15% | |
| 73.01 | 74.18 | 71.44 | 73.15 | +0.11% | |
| 75.87 | 75.87 | 72.60 | 73.07 | -3.08% | |
| 76.12 | 76.43 | 75.06 | 75.39 | +0.44% | |
| 75.20 | 76.30 | 74.32 | 75.06 | +1.42% | |
| 75.09 | 76.79 | 73.71 | 74.01 | -2.96% | |
| 75.76 | 77.80 | 74.61 | 76.27 | +0.62% | |
| 74.26 | 76.50 | 73.83 | 75.80 | +3.13% | |
| 72.47 | 73.81 | 71.11 | 73.50 | +1.39% | |
| 73.12 | 73.24 | 71.22 | 72.49 | -1.06% | |
| 71.28 | 74.44 | 71.18 | 73.27 | +1.59% | |
| 71.61 | 73.23 | 71.00 | 72.12 | +1.49% | |
| 68.54 | 71.14 | 68.53 | 71.06 | +3.00% | |
| 70.55 | 70.55 | 68.29 | 68.99 | -2.28% | |
| 68.95 | 70.86 | 68.61 | 70.60 | +2.60% | |
| 66.75 | 69.94 | 66.75 | 68.81 | +3.30% | |
| 64.03 | 66.76 | 63.72 | 66.61 | +3.80% | |
| 64.91 | 64.91 | 63.96 | 64.17 | -0.65% | |
| 65.28 | 65.63 | 64.42 | 64.59 | -1.19% | |
| 66.18 | 66.18 | 64.92 | 65.37 | -1.31% | |
| 66.00 | 66.47 | 65.53 | 66.24 | +0.44% | |
| 66.57 | 66.76 | 65.78 | 65.95 | -0.80% | |
| 66.10 | 66.74 | 65.49 | 66.48 | +0.57% | |
| 63.77 | 66.32 | 63.77 | 66.10 | +3.96% | |
| 62.96 | 64.09 | 62.74 | 63.58 | +0.86% | |
| 63.05 | 64.13 | 62.83 | 63.04 | +0.77% | |
| 63.52 | 64.88 | 62.12 | 62.56 | -1.51% | |
| 63.79 | 64.39 | 63.01 | 63.52 | +0.13% | |
| 64.44 | 64.61 | 63.09 | 63.44 | -1.50% | |
| 65.72 | 66.49 | 64.01 | 64.40 | -1.93% | |
| 66.23 | 67.07 | 65.54 | 65.67 | -0.50% | |
| 64.94 | 67.05 | 63.40 | 66.00 | +2.17% | |
| 62.51 | 64.98 | 57.13 | 64.60 | +3.61% | |
| 62.91 | 63.01 | 61.65 | 62.35 | -0.80% | |
| 62.68 | 63.92 | 62.43 | 62.85 | +0.71% | |
| 62.71 | 63.46 | 61.96 | 62.41 | -0.19% | |
| 61.31 | 63.07 | 61.22 | 62.53 | +1.99% | |
| 62.18 | 62.36 | 60.77 | 61.31 | -0.70% | |
| 62.25 | 63.02 | 61.24 | 61.74 | -2.25% | |
| 62.44 | 63.53 | 62.44 | 63.16 | +0.86% | |
| 62.75 | 64.15 | 62.49 | 62.62 | +0.06% | |
| 61.43 | 63.01 | 61.23 | 62.58 | +1.81% | |
| 60.54 | 61.65 | 59.78 | 61.47 | +1.55% | |
| 59.63 | 61.27 | 58.97 | 60.53 | +1.95% | |
| 62.21 | 64.33 | 59.34 | 59.37 | -2.78% | |
| 60.24 | 61.25 | 60.00 | 61.07 | +1.55% | |
| 59.65 | 61.03 | 59.49 | 60.14 | -0.89% | |
| 62.76 | 62.76 | 59.95 | 60.68 | -3.82% | |
| 61.26 | 64.21 | 61.24 | 63.09 | +1.38% | |
| 62.02 | 63.25 | 61.56 | 62.23 | -0.91% | |
| 61.02 | 63.46 | 61.02 | 62.80 | +2.90% | |
| 61.47 | 62.07 | 60.96 | 61.03 | -1.77% | |
| 61.84 | 63.35 | 61.31 | 62.13 | +1.62% | |
| 59.44 | 61.31 | 55.78 | 61.14 | -1.77% | |
| 62.63 | 63.56 | 61.22 | 62.24 | -0.69% | |
| 62.12 | 62.92 | 61.11 | 62.67 | +1.36% | |
| 60.48 | 63.09 | 60.30 | 61.83 | +2.18% | |
| 60.54 | 61.17 | 59.40 | 60.51 | -0.61% | |
| 61.79 | 61.92 | 60.40 | 60.88 | -1.81% | |
| 62.32 | 63.11 | 61.50 | 62.00 | -0.82% | |
| 64.26 | 64.49 | 61.92 | 62.51 | -3.16% | |
| 64.60 | 65.62 | 63.97 | 64.55 | 0.00% | |
| 64.31 | 64.74 | 63.80 | 64.55 | +2.02% | |
| 63.14 | 64.33 | 63.14 | 63.27 | +0.99% | |
| 63.17 | 63.59 | 61.31 | 62.65 | -0.67% | |
| 63.51 | 63.70 | 62.50 | 63.07 | -0.66% | |
| 60.92 | 63.72 | 60.77 | 63.49 | +4.20% | |
| 62.00 | 62.92 | 59.38 | 60.93 | -1.06% | |
| 61.44 | 61.82 | 60.68 | 61.58 | -0.36% | |
| 65.32 | 65.41 | 61.40 | 61.80 | -5.39% | |
| 68.03 | 68.15 | 64.36 | 65.32 | -2.35% | |
| 64.21 | 68.20 | 63.92 | 66.89 | +2.25% | |
| 64.40 | 65.51 | 63.79 | 65.42 | +3.99% | |
| 64.16 | 64.76 | 62.05 | 62.91 | -1.95% | |
| 63.07 | 64.45 | 61.72 | 64.16 | +1.89% | |
| 64.89 | 64.89 | 62.65 | 62.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STEP chart for longer ranges.