S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

STEPSTONE GRP-A (STEP)

NASDAQ

$44.13+$0.27 (+0.60%)

Price as of Aug 03, 2026 8:28 AM EDT

$3.6B
Market Cap
-20.13%
1-Year Change
Asset Management
Industry

1 Month
+6.04%

Low Price$40.59

High Price$44.78
3 Months
-15.51%

Low Price$39.54

High Price$55.15
1 Year
-20.13%

Low Price$39.54

High Price$74.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	43.80	44.49	42.80	43.86	+0.53%	1,078,074
07/30/2026	43.32	44.10	42.05	43.63	+1.47%	645,492
07/29/2026	43.84	44.23	42.47	43.00	-3.65%	1,044,087
07/28/2026	44.69	45.38	44.10	44.63	-0.04%	763,828
07/27/2026	43.79	45.58	43.79	44.65	+4.79%	1,200,384
07/24/2026	41.04	42.79	40.45	42.61	+4.98%	1,231,521
07/23/2026	40.08	41.67	40.00	40.59	-1.26%	1,012,412
07/22/2026	42.82	43.40	40.72	41.11	-4.33%	1,205,883
07/21/2026	42.07	43.20	41.68	42.97	+1.70%	1,255,242
07/20/2026	43.70	43.75	42.00	42.25	-2.99%	1,732,386
07/17/2026	41.86	43.89	41.62	43.55	+0.55%	1,125,933
07/16/2026	44.45	44.85	43.21	43.31	-3.28%	1,293,278
07/15/2026	44.04	46.56	44.04	44.78	+3.13%	1,355,416
07/14/2026	42.60	44.56	42.44	43.42	+1.42%	720,131
07/13/2026	42.86	43.65	42.22	42.81	-0.35%	898,467
07/10/2026	44.53	45.10	42.93	42.96	-1.65%	706,574
07/09/2026	42.13	44.36	41.95	43.68	+2.75%	819,627
07/08/2026	42.46	43.15	41.59	42.51	-0.86%	928,762
07/07/2026	43.95	44.41	42.68	42.88	-2.43%	1,276,525
07/06/2026	41.36	44.59	41.32	43.95	+6.86%	2,533,572
07/02/2026	41.50	42.27	38.85	41.13	+1.17%	4,453,318
07/01/2026	41.80	42.37	40.40	40.66	-1.70%	977,964
06/30/2026	40.38	41.77	39.90	41.36	+2.71%	1,581,330
06/29/2026	40.23	40.63	38.85	40.27	+1.85%	2,549,003
06/26/2026	40.73	41.54	39.06	39.54	-3.35%	4,834,245
06/25/2026	41.25	43.92	40.60	40.91	-0.66%	1,061,539
06/24/2026	42.67	42.76	40.67	41.18	-4.08%	1,329,430
06/23/2026	44.92	45.62	42.50	42.93	-5.57%	1,034,049
06/22/2026	44.87	46.51	44.80	45.46	+0.58%	920,554
06/18/2026	45.56	46.14	42.91	45.20	-1.46%	3,243,293
06/17/2026	48.23	49.20	45.67	45.87	-5.05%	939,089
06/16/2026	47.42	49.45	47.42	48.31	+2.68%	1,629,775
06/15/2026	44.56	47.15	44.53	47.05	+8.01%	1,951,355
06/15/2026	$0.83 Dividend
06/12/2026	44.96	46.18	42.88	43.56	+4.40%	1,093,795
06/11/2026	41.40	41.83	40.48	41.72	+0.40%	1,191,760
06/10/2026	42.19	43.30	41.28	41.56	-1.60%	855,826
06/09/2026	42.87	44.28	41.98	42.24	-0.51%	1,102,766
06/08/2026	44.20	44.23	42.36	42.45	-3.67%	1,096,455
06/05/2026	45.69	45.74	43.74	44.07	-3.17%	969,195
06/04/2026	43.40	45.83	43.40	45.51	+6.30%	1,667,937
06/03/2026	41.84	42.85	40.71	42.81	-5.30%	2,729,055
06/02/2026	47.12	47.12	45.11	45.21	-4.72%	1,761,888
06/01/2026	48.36	50.05	46.33	47.45	-1.95%	1,763,280
05/29/2026	49.07	49.66	48.06	48.39	-1.56%	1,349,842
05/28/2026	50.64	50.64	47.68	49.15	-4.23%	2,310,493
05/27/2026	51.66	52.38	50.46	51.32	-0.65%	1,012,006
05/26/2026	52.82	55.16	50.90	51.66	-2.05%	1,514,037
05/22/2026	54.19	54.19	51.85	52.74	-1.83%	1,323,674
05/21/2026	53.82	54.56	51.81	53.72	+5.27%	2,065,927
05/20/2026	51.61	52.60	50.77	51.03	-0.99%	1,250,071
05/20/2026	$0.57 Earnings
05/19/2026	52.59	52.87	51.48	51.54	-2.09%	626,380
05/18/2026	52.49	53.50	51.64	52.64	+0.19%	555,421
05/15/2026	53.65	54.40	52.22	52.54	-2.83%	499,962
05/14/2026	54.23	55.08	53.19	54.07	+0.92%	431,771
05/13/2026	54.40	54.70	52.86	53.58	-2.85%	676,290
05/12/2026	54.70	55.39	53.45	55.15	+0.83%	672,457
05/11/2026	54.86	55.94	53.96	54.70	0.00%	806,136
05/08/2026	53.13	54.72	51.63	54.70	+2.88%	786,144
05/07/2026	52.78	53.26	51.69	53.17	+1.03%	805,578
05/06/2026	54.28	55.17	52.62	52.63	-2.54%	714,032
05/05/2026	53.50	54.21	52.52	54.00	+1.91%	570,571
05/04/2026	52.01	53.51	51.92	52.99	+2.38%	704,698
05/01/2026	52.61	52.99	51.37	51.76	-0.29%	782,889
04/30/2026	49.72	52.17	49.12	51.91	+3.54%	571,550
04/29/2026	50.71	51.29	49.38	50.13	-1.24%	676,948
04/28/2026	48.97	50.90	48.55	50.76	+3.63%	1,021,731
04/27/2026	51.40	52.06	48.62	48.99	-3.67%	1,796,326
04/24/2026	53.72	54.30	50.65	50.85	-5.64%	1,403,333
04/23/2026	54.61	56.61	52.78	53.89	-2.47%	722,538
04/22/2026	55.03	55.74	54.02	55.26	+1.73%	682,980
04/21/2026	54.46	56.71	53.89	54.32	+0.34%	733,532
04/20/2026	53.28	54.43	53.28	54.13	+0.35%	722,314
04/17/2026	54.90	55.48	53.68	53.94	+1.14%	1,097,002
04/16/2026	54.34	54.39	52.36	53.33	-0.42%	817,685
04/15/2026	52.53	54.95	52.53	53.56	+3.71%	1,218,771
04/14/2026	49.23	51.95	49.21	51.65	+6.43%	1,007,680
04/13/2026	44.54	48.56	44.50	48.53	+7.71%	965,527
04/10/2026	45.34	45.88	44.30	45.05	-1.10%	825,467
04/09/2026	47.41	48.00	45.21	45.55	-4.37%	1,781,460
04/08/2026	49.30	50.49	47.50	47.63	+2.88%	806,633
04/07/2026	45.82	46.88	45.14	46.30	+0.60%	838,767
04/06/2026	45.93	46.47	45.34	46.02	-0.32%	544,760
04/02/2026	44.84	47.14	44.15	46.17	+0.13%	819,972
04/01/2026	47.94	47.97	45.85	46.11	-1.53%	968,570
03/31/2026	46.61	47.93	45.88	46.83	+2.60%	1,283,168
03/30/2026	45.22	46.60	44.41	45.64	+2.24%	1,095,881
03/27/2026	45.12	45.12	43.65	44.64	-2.90%	1,849,957
03/26/2026	46.71	47.36	45.35	45.97	-1.97%	876,213
03/25/2026	46.38	48.11	45.33	46.90	+0.95%	663,790
03/24/2026	45.94	46.54	44.69	46.45	-0.63%	792,655
03/23/2026	47.19	47.60	45.45	46.75	+1.95%	819,102
03/20/2026	46.47	46.48	45.06	45.86	-0.87%	1,606,799
03/19/2026	45.15	46.72	45.15	46.26	+0.83%	835,711
03/18/2026	45.09	46.51	45.08	45.88	+0.34%	1,056,218
03/17/2026	44.88	46.10	44.84	45.72	+3.76%	865,374
03/16/2026	44.38	45.00	44.02	44.06	-0.42%	757,330
03/13/2026	42.84	45.21	42.66	44.25	+4.06%	910,366
03/12/2026	43.05	44.57	42.39	42.52	-4.69%	1,426,013