StepStone Group Inc. (STEP) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
STEP Historical Performance
Short-Term Returns
STEP Stock Price Trajectory (2020–2026)
As of May 6, 2026, StepStone Group Inc. (STEP) trades at $53.63, representing a +1.2% return over the past year. The stock has delivered a +76.7% total return over five years (+10.1% 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 -31.1%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HLI (-9.6% 1Y), HLNE (-43.6% 1Y), and GCMG (-10.7% 1Y), STEP has outperformed the peer group average. Compare STEP vs HLI →
STEP Historical Price Data (2020–2026)
Showing 30 of 1,417 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 54.80 | 56.23 | 53.63 | 53.63 | 687K | -2.54% |
| 2026-05-05 | 54.52 | 55.24 | 53.52 | 55.03 | 198K | +1.86% |
| 2026-05-04 | 53.00 | 54.53 | 52.91 | 54.03 | 678K | +2.43% |
| 2026-05-01 | 53.43 | 54.00 | 52.34 | 52.74 | 752K | -0.29% |
| 2026-04-30 | 50.67 | 53.16 | 50.06 | 52.90 | 547K | +3.54% |
| 2026-04-29 | 51.68 | 52.27 | 50.33 | 51.09 | 649K | -1.24% |
| 2026-04-28 | 49.90 | 51.87 | 49.48 | 51.73 | 941K | +3.63% |
| 2026-04-27 | 52.58 | 53.05 | 49.55 | 49.92 | 1.70M | -3.67% |
| 2026-04-24 | 54.74 | 54.83 | 51.62 | 51.82 | 1.38M | -5.64% |
| 2026-04-23 | 55.65 | 57.69 | 53.78 | 54.92 | 665K | -2.47% |
| 2026-04-22 | 56.08 | 56.80 | 55.05 | 56.31 | 661K | +1.73% |
| 2026-04-21 | 55.50 | 57.16 | 54.92 | 55.35 | 644K | +0.34% |
| 2026-04-20 | 54.30 | 55.47 | 54.30 | 55.16 | 682K | +0.35% |
| 2026-04-17 | 55.95 | 56.53 | 54.70 | 54.97 | 1.08M | +1.14% |
| 2026-04-16 | 55.38 | 55.43 | 53.36 | 54.35 | 774K | -0.42% |
| 2026-04-15 | 53.53 | 56.00 | 53.53 | 54.58 | 1.20M | +3.71% |
| 2026-04-14 | 50.27 | 52.94 | 50.15 | 52.63 | 957K | +6.43% |
| 2026-04-13 | 45.44 | 49.48 | 45.35 | 49.45 | 928K | +7.71% |
| 2026-04-10 | 46.09 | 46.75 | 45.14 | 45.91 | 810K | -1.10% |
| 2026-04-09 | 48.43 | 48.91 | 46.08 | 46.42 | 1.54M | -4.37% |
| 2026-04-08 | 50.24 | 51.45 | 48.41 | 48.54 | 746K | +2.88% |
| 2026-04-07 | 46.23 | 47.77 | 46.01 | 47.18 | 813K | +0.60% |
| 2026-04-06 | 46.24 | 47.36 | 46.20 | 46.90 | 539K | -0.32% |
| 2026-04-02 | 45.49 | 48.04 | 44.99 | 47.05 | 804K | +0.13% |
| 2026-04-01 | 48.84 | 48.88 | 46.89 | 46.99 | 946K | -1.53% |
| 2026-03-31 | 47.50 | 48.81 | 46.75 | 47.72 | 1.27M | +2.60% |
| 2026-03-30 | 46.08 | 47.48 | 45.26 | 46.51 | 1.05M | +2.24% |
| 2026-03-27 | 45.98 | 45.98 | 44.48 | 45.49 | 1.70M | -2.90% |
| 2026-03-26 | 47.60 | 48.25 | 46.21 | 46.85 | 733K | -1.97% |
| 2026-03-25 | 47.26 | 49.03 | 46.20 | 47.79 | 644K | +0.95% |
See STEP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STEP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STEP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSTEP — Frequently Asked Questions
Quick answers to the most common questions about buying STEP stock.
How has STEP stock performed recently?
STEP returned +1.2% over the past year, beating its 5-year annualized CAGR of +10.1%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +1.2% places the stock closer to 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.