StepStone Group Inc. (STEP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -15.7%
- 3M
- -3.3%
- YTD
- -32.1%
- 1Y
- -15.6%
- 3Y
- +22.7%
- 5Y
- +5.8%
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
- -35.2%
STEP Stock Price Trajectory (2020–2026)
As of June 21, 2026, StepStone Group Inc. (STEP) trades at $45.20, representing a -15.6% return over the past year. The stock has delivered a +49.0% total return over five years (+5.8% 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 -41.9%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HLI (-18.7% 1Y), HLNE (-40.0% 1Y), and GCMG (+4.3% 1Y), STEP has underperformed the peer group average. Compare STEP vs HLI →
STEP Historical Price Data · from 2020
Rows 1–50 of 1,447| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 46.02 | 46.13 | 42.91 | 45.20 | 3.17M | -1.46% |
| 2026-06-17 | 48.23 | 49.16 | 45.67 | 45.87 | 889K | -5.05% |
| 2026-06-16 | 47.42 | 49.45 | 47.42 | 48.31 | 1.57M | +2.68% |
| 2026-06-15 | 44.56 | 47.15 | 44.53 | 47.05 | 806K | +5.99% |
| 2026-06-12 | 46.00 | 47.05 | 43.71 | 44.39 | 1.03M | +4.40% |
| 2026-06-11 | 42.19 | 42.63 | 41.25 | 42.52 | 1.09M | +0.40% |
| 2026-06-10 | 42.63 | 44.13 | 42.08 | 42.35 | 804K | -1.60% |
| 2026-06-09 | 43.69 | 45.12 | 42.78 | 43.04 | 1.02M | -0.51% |
| 2026-06-08 | 45.04 | 45.07 | 43.21 | 43.26 | 1.03M | -3.67% |
| 2026-06-05 | 46.48 | 46.48 | 44.60 | 44.91 | 931K | -3.17% |
| 2026-06-04 | 44.23 | 46.70 | 44.23 | 46.38 | 1.02M | +6.30% |
| 2026-06-03 | 42.50 | 43.65 | 41.49 | 43.63 | 2.63M | -5.30% |
| 2026-06-02 | 48.02 | 48.02 | 45.97 | 46.07 | 1.67M | -4.72% |
| 2026-06-01 | 49.28 | 50.99 | 47.22 | 48.35 | 1.67M | -1.95% |
| 2026-05-29 | 50.01 | 50.61 | 48.98 | 49.31 | 1.20M | -1.56% |
| 2026-05-28 | 51.60 | 51.60 | 48.59 | 50.09 | 1.85M | -4.23% |
| 2026-05-27 | 52.64 | 53.38 | 51.42 | 52.30 | 990K | -0.65% |
| 2026-05-26 | 53.83 | 56.21 | 51.87 | 52.64 | 1.40M | -2.05% |
| 2026-05-22 | 54.91 | 54.91 | 52.84 | 53.74 | 1.26M | -1.83% |
| 2026-05-21 | 54.06 | 55.60 | 52.80 | 54.74 | 2.00M | +5.27% |
| 2026-05-20 | 52.53 | 53.60 | 51.74 | 52.00 | 1.21M | -0.99% |
| 2026-05-19 | 53.91 | 53.91 | 52.46 | 52.52 | 607K | -2.02% |
| 2026-05-18 | 53.31 | 54.52 | 52.62 | 53.60 | 528K | +0.12% |
| 2026-05-15 | 54.67 | 55.44 | 53.21 | 53.54 | 443K | -2.83% |
| 2026-05-14 | 55.26 | 56.12 | 54.27 | 55.10 | 423K | +0.96% |
| 2026-05-13 | 55.44 | 55.44 | 53.87 | 54.58 | 658K | -2.89% |
| 2026-05-12 | 55.74 | 56.44 | 54.64 | 56.20 | 494K | +0.83% |
| 2026-05-11 | 55.73 | 56.97 | 55.04 | 55.74 | 785K | 0.00% |
| 2026-05-08 | 53.64 | 55.75 | 52.61 | 55.74 | 767K | +2.86% |
| 2026-05-07 | 53.11 | 54.27 | 52.68 | 54.19 | 793K | +1.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -15.6% over the past year, below its 5-year annualized CAGR of +5.8%. 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 -15.6% 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.