StepStone Group Inc. (STEP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +5.1%
- 3M
- -5.7%
- YTD
- -28.8%
- 1Y
- -23.8%
- 3Y
- +18.5%
- 5Y
- -0.3%
Loading 10-year price history...
STEP Historical Performance
STEP Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +59.2%
- 2021 annual price return
- +8.7%
- 2022 annual price return
- -38.1%
- 2023 annual price return
- +27.8%
- 2024 annual price return
- +82.5%
- 2025 annual price return
- +9.3%
- 2026 annual price return
- -33.8%
STEP Stock Price Trajectory (2020–2026)
As of November 8, 2026, StepStone Group Inc. (STEP) trades at $47.45, representing a -23.8% return over the past year. The stock has delivered a +10.6% total return over five years (-0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.80 on January 16, 2026. From this peak, STEP has corrected -39.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HLI (-18.9% 1Y), HLNE (-30.0% 1Y), and GCMG (+8.3% 1Y), STEP has underperformed the peer group average. Compare STEP vs HLI →
STEP Historical Price Data · from 2020
Rows 1–50 of 1,544| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 50.58 | 50.58 | 44.18 | 47.45 | 1.91M | +10.84% |
| 2026-11-05 | 46.60 | 47.38 | 41.58 | 42.81 | 1.49M | -7.74% |
| 2026-11-04 | 45.57 | 47.68 | 45.57 | 46.40 | 1.02M | +4.55% |
| 2026-11-03 | 45.10 | 45.60 | 43.80 | 44.38 | 555K | -1.00% |
| 2026-11-02 | 43.76 | 45.96 | 42.61 | 44.83 | 712K | +3.73% |
| 2026-10-30 | 43.51 | 43.98 | 41.98 | 43.22 | 622K | -2.81% |
| 2026-10-29 | 43.47 | 45.35 | 43.01 | 44.47 | 955K | +3.47% |
| 2026-10-28 | 41.94 | 43.05 | 41.54 | 42.98 | 803K | +2.48% |
| 2026-10-27 | 42.42 | 42.64 | 41.63 | 41.94 | 838K | +0.12% |
| 2026-10-26 | 42.12 | 42.57 | 41.64 | 41.89 | 474K | -0.36% |
| 2026-10-23 | 42.85 | 43.32 | 41.71 | 42.04 | 568K | -3.29% |
| 2026-10-22 | 41.84 | 44.31 | 41.56 | 43.47 | 753K | +2.48% |
| 2026-10-21 | 43.63 | 44.00 | 40.12 | 42.42 | 1.05M | -1.26% |
| 2026-10-20 | 42.26 | 43.81 | 42.15 | 42.96 | 956K | +1.85% |
| 2026-10-19 | 42.24 | 43.36 | 41.15 | 42.18 | 584K | +1.30% |
| 2026-10-16 | 42.96 | 43.67 | 41.12 | 41.64 | 573K | -2.51% |
| 2026-10-15 | 41.07 | 43.07 | 40.24 | 42.71 | 933K | +3.34% |
| 2026-10-14 | 41.64 | 42.07 | 40.05 | 41.33 | 1.40M | -2.15% |
| 2026-10-13 | 43.67 | 43.86 | 40.34 | 42.24 | 1.30M | -3.65% |
| 2026-10-12 | 44.10 | 44.29 | 43.35 | 43.84 | 454K | -0.59% |
| 2026-10-09 | 44.32 | 44.80 | 43.94 | 44.10 | 417K | +0.43% |
| 2026-10-08 | 43.70 | 44.13 | 42.88 | 43.91 | 1.15M | -0.61% |
| 2026-10-07 | 44.33 | 44.99 | 43.36 | 44.18 | 1.03M | -2.17% |
| 2026-10-06 | 46.45 | 46.59 | 44.76 | 45.16 | 938K | -2.00% |
| 2026-10-05 | 45.33 | 46.68 | 44.30 | 46.08 | 1.29M | +1.79% |
| 2026-10-02 | 45.41 | 46.89 | 45.01 | 45.27 | 1.23M | +1.25% |
| 2026-10-01 | 43.50 | 46.07 | 43.38 | 44.71 | 1.97M | +3.02% |
| 2026-09-30 | 43.75 | 43.78 | 42.92 | 43.40 | 1.38M | +0.58% |
| 2026-09-29 | 43.27 | 43.43 | 42.66 | 43.15 | 713K | +0.09% |
| 2026-09-28 | 43.84 | 43.88 | 42.71 | 43.11 | 964K | -2.82% |
| 2026-09-25 | 44.02 | 44.78 | 43.73 | 44.36 | 849K | +1.86% |
| 2026-09-24 | 44.71 | 45.49 | 43.17 | 43.55 | 790K | -3.29% |
| 2026-09-23 | 45.97 | 46.45 | 44.95 | 45.03 | 869K | -3.31% |
| 2026-09-22 | 48.24 | 48.47 | 45.74 | 46.57 | 795K | -1.85% |
| 2026-09-21 | 47.21 | 47.84 | 46.22 | 47.45 | 1.08M | +2.46% |
| 2026-09-18 | 47.20 | 47.53 | 46.24 | 46.31 | 2.39M | -1.68% |
| 2026-09-17 | 49.42 | 50.05 | 46.93 | 47.10 | 1.01M | -2.46% |
| 2026-09-16 | 49.76 | 50.00 | 46.33 | 48.29 | 1.20M | -2.27% |
| 2026-09-15 | 51.11 | 51.20 | 49.24 | 49.41 | 1.57M | -3.89% |
| 2026-09-14 | 48.72 | 51.78 | 48.55 | 51.41 | 1.81M | +5.09% |
| 2026-09-11 | 50.08 | 50.45 | 48.67 | 48.92 | 755K | -0.85% |
| 2026-09-10 | 49.95 | 50.18 | 49.09 | 49.34 | 876K | -1.20% |
| 2026-09-09 | 50.54 | 51.14 | 49.54 | 49.94 | 1.18M | -1.58% |
| 2026-09-08 | 50.88 | 52.00 | 50.45 | 50.74 | 917K | -0.35% |
| 2026-09-04 | 50.94 | 51.08 | 49.45 | 50.92 | 626K | +0.02% |
| 2026-09-03 | 49.42 | 52.46 | 49.42 | 50.91 | 1.07M | +0.81% |
| 2026-09-02 | 49.46 | 50.95 | 49.01 | 50.50 | 1.08M | +1.65% |
| 2026-09-01 | 50.99 | 51.43 | 49.22 | 49.68 | 1.13M | -4.94% |
| 2026-08-31 | 49.92 | 52.41 | 49.89 | 52.26 | 1.15M | +3.86% |
| 2026-08-28 | 50.37 | 51.26 | 50.18 | 50.32 | 1.04M | +0.24% |
STEP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STEP — Frequently Asked Questions
Quick answers to the most common questions about buying STEP stock.
How has STEP stock performed recently?
STEP declined -23.8% over the past year, below its 5-year annualized CAGR of -0.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STEP's all-time high price?
StepStone Group Inc. reached $77.80 on 2026-01-16. The 52-week high is $77.80. Current 1-year return of -23.8% places the stock further from historical peaks.
Where can I download STEP historical price data?
This page provides STEP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.