Comparing Back to the side-by-side chart ↗
Stepstone Group Inc (STEP) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.96 | 43.66 | 41.12 | 41.64 | -2.51% | 572,600 |
| 2026-10-15 | 41.07 | 43.06 | 40.24 | 42.71 | +3.34% | 933,400 |
| 2026-10-14 | 41.64 | 42.07 | 40.05 | 41.33 | -2.15% | 1,401,700 |
| 2026-10-13 | 43.67 | 43.85 | 40.34 | 42.24 | -3.65% | 1,303,600 |
| 2026-10-12 | 44.10 | 44.29 | 43.35 | 43.84 | -0.59% | 454,200 |
| 2026-10-09 | 44.32 | 44.80 | 43.94 | 44.10 | +0.43% | 417,100 |
| 2026-10-08 | 43.70 | 44.13 | 42.88 | 43.91 | -0.61% | 1,154,500 |
| 2026-10-07 | 44.33 | 44.99 | 43.36 | 44.18 | -2.17% | 1,028,100 |
| 2026-10-06 | 46.45 | 46.59 | 44.76 | 45.16 | -2.00% | 938,400 |
| 2026-10-05 | 45.33 | 46.67 | 44.30 | 46.08 | +1.79% | 1,288,600 |
| 2026-10-02 | 45.41 | 46.89 | 45.01 | 45.27 | +1.25% | 1,231,400 |
| 2026-10-01 | 43.50 | 46.07 | 43.38 | 44.71 | +3.02% | 1,968,400 |
| 2026-09-30 | 43.75 | 43.78 | 42.91 | 43.40 | +0.58% | 1,378,500 |
| 2026-09-29 | 43.27 | 43.43 | 42.66 | 43.15 | +0.09% | 713,300 |
| 2026-09-28 | 43.84 | 43.88 | 42.71 | 43.11 | -2.82% | 964,400 |
| 2026-09-25 | 44.02 | 44.77 | 43.73 | 44.36 | +1.86% | 848,900 |
| 2026-09-24 | 44.71 | 45.49 | 43.17 | 43.55 | -3.29% | 790,000 |
| 2026-09-23 | 45.97 | 46.45 | 44.95 | 45.03 | -3.31% | 868,900 |
| 2026-09-22 | 48.24 | 48.47 | 45.74 | 46.57 | -1.85% | 794,900 |
| 2026-09-21 | 47.21 | 47.84 | 46.22 | 47.45 | +2.46% | 1,084,400 |
| 2026-09-18 | 47.20 | 47.53 | 46.24 | 46.31 | -1.68% | 2,386,100 |
| 2026-09-17 | 49.42 | 50.05 | 46.93 | 47.10 | -2.46% | 1,013,800 |
| 2026-09-16 | 49.76 | 50.00 | 46.33 | 48.29 | -2.27% | 1,202,900 |
| 2026-09-15 | 51.11 | 51.20 | 49.24 | 49.41 | -3.89% | 1,569,800 |
| 2026-09-14 | 48.72 | 51.78 | 48.55 | 51.41 | +5.09% | 1,805,500 |
| 2026-09-11 | 50.08 | 50.45 | 48.67 | 48.92 | -0.85% | 754,900 |
| 2026-09-10 | 49.95 | 50.18 | 49.09 | 49.34 | -1.20% | 875,700 |
| 2026-09-09 | 50.54 | 51.14 | 49.53 | 49.94 | -1.58% | 1,177,100 |
| 2026-09-08 | 50.88 | 51.99 | 50.45 | 50.74 | -0.35% | 917,000 |
| 2026-09-04 | 50.94 | 51.08 | 49.45 | 50.92 | +0.02% | 626,000 |
| 2026-09-03 | 49.42 | 52.45 | 49.42 | 50.91 | +0.81% | 1,071,800 |
| 2026-09-02 | 49.46 | 50.95 | 49.01 | 50.50 | +1.65% | 1,080,600 |
| 2026-09-01 | 50.99 | 51.43 | 49.22 | 49.68 | -4.94% | 1,132,400 |
| 2026-08-31 | 49.92 | 52.41 | 49.88 | 52.26 | +3.86% | 1,146,700 |
| 2026-08-28 | 50.37 | 51.26 | 50.18 | 50.32 | +0.24% | 1,035,800 |
| 2026-08-27 | 50.00 | 51.75 | 49.92 | 50.20 | +0.84% | 806,700 |
| 2026-08-26 | 49.84 | 51.75 | 49.59 | 49.78 | +0.02% | 874,300 |
| 2026-08-25 | 49.66 | 50.00 | 48.63 | 49.77 | +1.16% | 469,300 |
| 2026-08-24 | 49.69 | 50.57 | 48.82 | 49.20 | -1.58% | 656,800 |
| 2026-08-21 | 49.62 | 50.61 | 49.44 | 49.99 | +2.35% | 907,600 |
| 2026-08-20 | 49.88 | 50.12 | 48.52 | 48.84 | -2.09% | 872,900 |
| 2026-08-19 | 48.70 | 50.60 | 48.67 | 49.88 | +2.89% | 1,130,600 |
| 2026-08-18 | 48.13 | 49.13 | 47.35 | 48.48 | +0.41% | 667,000 |
| 2026-08-17 | 50.06 | 50.25 | 47.88 | 48.28 | -4.21% | 1,119,200 |
| 2026-08-14 | 51.87 | 53.02 | 50.05 | 50.40 | -3.00% | 1,109,500 |
| 2026-08-13 | 48.31 | 52.08 | 47.82 | 51.96 | +8.02% | 1,165,100 |
| 2026-08-12 | 49.64 | 50.08 | 47.66 | 48.10 | -2.85% | 1,077,000 |
| 2026-08-11 | 46.36 | 49.87 | 45.70 | 49.51 | +7.28% | 1,574,000 |
| 2026-08-10 | 45.85 | 47.05 | 45.40 | 46.15 | -0.56% | 1,257,700 |
| 2026-08-07 | 50.91 | 50.91 | 46.22 | 46.41 | -7.79% | 5,241,800 |
| 2026-08-06 | 49.21 | 50.55 | 48.68 | 50.33 | +1.02% | 1,660,300 |
| 2026-08-05 | 49.34 | 50.41 | 48.28 | 49.82 | +2.47% | 1,552,500 |
| 2026-08-04 | 46.93 | 49.70 | 46.93 | 48.62 | +4.36% | 2,097,900 |
| 2026-08-03 | 44.57 | 46.73 | 44.57 | 46.59 | +6.22% | 1,945,400 |
| 2026-07-31 | 43.80 | 44.49 | 42.80 | 43.86 | +0.53% | 1,078,100 |
| 2026-07-30 | 43.32 | 44.09 | 42.05 | 43.63 | +1.47% | 645,500 |
| 2026-07-29 | 43.84 | 44.23 | 42.47 | 43.00 | -3.65% | 1,044,100 |
| 2026-07-28 | 44.69 | 45.38 | 44.10 | 44.63 | -0.04% | 763,200 |
| 2026-07-27 | 43.78 | 45.58 | 43.78 | 44.65 | +4.79% | 1,200,400 |
| 2026-07-24 | 41.04 | 42.78 | 40.45 | 42.61 | +4.98% | 1,231,700 |
| 2026-07-23 | 40.08 | 41.67 | 40.00 | 40.59 | -1.26% | 1,012,400 |
| 2026-07-22 | 42.82 | 43.40 | 40.72 | 41.11 | -4.33% | 1,205,700 |
| 2026-07-21 | 42.07 | 43.20 | 41.68 | 42.97 | +1.70% | 1,255,200 |
| 2026-07-20 | 43.70 | 43.75 | 42.00 | 42.25 | -2.99% | 1,732,400 |
| 2026-07-17 | 41.86 | 43.89 | 41.62 | 43.55 | +0.55% | 1,125,900 |
| 2026-07-16 | 44.45 | 44.85 | 43.21 | 43.31 | -3.28% | 1,293,300 |
| 2026-07-15 | 44.04 | 46.56 | 44.04 | 44.78 | +3.13% | 1,355,500 |
| 2026-07-14 | 42.60 | 44.56 | 42.44 | 43.42 | +1.42% | 743,900 |
| 2026-07-13 | 42.86 | 43.65 | 42.22 | 42.81 | -0.35% | 898,400 |
| 2026-07-10 | 44.53 | 45.10 | 42.93 | 42.96 | -1.65% | 706,600 |
| 2026-07-09 | 42.13 | 44.36 | 41.95 | 43.68 | +2.75% | 819,600 |
| 2026-07-08 | 42.46 | 43.15 | 41.59 | 42.51 | -0.86% | 928,800 |
| 2026-07-07 | 43.95 | 44.41 | 42.68 | 42.88 | -2.43% | 1,276,500 |
| 2026-07-06 | 41.36 | 44.59 | 41.31 | 43.95 | +6.86% | 2,533,500 |
| 2026-07-02 | 41.50 | 42.27 | 38.85 | 41.13 | +1.17% | 4,453,300 |
| 2026-07-01 | 41.80 | 42.37 | 40.40 | 40.66 | -1.70% | 978,000 |
| 2026-06-30 | 40.38 | 41.77 | 39.90 | 41.36 | +2.71% | 1,581,300 |
| 2026-06-29 | 40.23 | 40.63 | 38.85 | 40.27 | +1.85% | 2,549,000 |
| 2026-06-26 | 40.73 | 41.54 | 39.06 | 39.54 | -3.35% | 4,834,200 |
| 2026-06-25 | 41.25 | 43.92 | 40.60 | 40.91 | -0.66% | 1,060,400 |
| 2026-06-24 | 42.67 | 42.76 | 40.66 | 41.18 | -4.08% | 1,329,400 |
| 2026-06-23 | 44.92 | 45.62 | 42.49 | 42.93 | -5.57% | 1,034,000 |
| 2026-06-22 | 44.87 | 46.51 | 44.80 | 45.46 | +0.58% | 920,400 |
| 2026-06-18 | 45.56 | 46.13 | 42.91 | 45.20 | -1.46% | 3,243,300 |
| 2026-06-17 | 48.23 | 49.20 | 45.67 | 45.87 | -5.05% | 939,100 |
| 2026-06-16 | 47.42 | 49.45 | 47.42 | 48.31 | +2.68% | 1,629,800 |
| 2026-06-15 | 44.56 | 47.15 | 44.53 | 47.05 | +5.99% | 1,951,400 |
| 2026-06-12 | 45.82 | 47.05 | 43.70 | 44.39 | +4.40% | 1,093,800 |
| 2026-06-11 | 42.19 | 42.63 | 41.25 | 42.52 | +0.40% | 1,191,800 |
| 2026-06-10 | 42.99 | 44.13 | 42.07 | 42.35 | -1.60% | 856,000 |
| 2026-06-09 | 43.69 | 45.12 | 42.78 | 43.04 | -0.51% | 1,102,800 |
| 2026-06-08 | 45.04 | 45.07 | 43.17 | 43.26 | -3.67% | 1,096,500 |
| 2026-06-05 | 46.56 | 46.61 | 44.57 | 44.91 | -3.17% | 969,200 |
| 2026-06-04 | 44.23 | 46.70 | 44.23 | 46.38 | +6.30% | 1,667,900 |
| 2026-06-03 | 42.64 | 43.67 | 41.49 | 43.63 | -5.30% | 2,730,800 |
| 2026-06-02 | 48.02 | 48.02 | 45.97 | 46.07 | -4.72% | 1,761,800 |
| 2026-06-01 | 49.28 | 51.00 | 47.22 | 48.35 | -1.95% | 1,763,300 |
| 2026-05-29 | 50.01 | 50.61 | 48.98 | 49.31 | -1.56% | 1,349,800 |
| 2026-05-28 | 51.60 | 51.60 | 48.59 | 50.09 | -4.23% | 2,310,100 |
| 2026-05-27 | 52.64 | 53.38 | 51.42 | 52.30 | -0.65% | 1,012,000 |
| 2026-05-26 | 53.83 | 56.21 | 51.87 | 52.64 | -2.05% | 1,514,000 |
| 2026-05-22 | 55.22 | 55.22 | 52.84 | 53.74 | -1.83% | 1,323,700 |
| 2026-05-21 | 54.85 | 55.60 | 52.80 | 54.74 | +5.27% | 2,065,900 |
| 2026-05-20 | 52.59 | 53.60 | 51.74 | 52.00 | -0.99% | 1,250,100 |
| 2026-05-19 | 53.59 | 53.88 | 52.46 | 52.52 | -2.09% | 626,400 |
| 2026-05-18 | 53.49 | 54.52 | 52.62 | 53.64 | +0.19% | 555,400 |
| 2026-05-15 | 54.67 | 55.44 | 53.21 | 53.54 | -2.83% | 500,000 |
| 2026-05-14 | 55.26 | 56.13 | 54.20 | 55.10 | +0.92% | 431,800 |
| 2026-05-13 | 55.44 | 55.74 | 53.87 | 54.60 | -2.85% | 676,300 |
| 2026-05-12 | 55.74 | 56.45 | 54.47 | 56.20 | +0.83% | 672,500 |
| 2026-05-11 | 55.91 | 57.01 | 54.99 | 55.74 | +0.00% | 806,100 |
| 2026-05-08 | 54.14 | 55.76 | 52.61 | 55.74 | +2.88% | 786,100 |
| 2026-05-07 | 53.79 | 54.27 | 52.68 | 54.18 | +1.03% | 805,600 |
| 2026-05-06 | 55.31 | 56.23 | 53.62 | 53.63 | -2.54% | 714,000 |
| 2026-05-05 | 54.52 | 55.24 | 53.52 | 55.03 | +1.91% | 570,600 |
| 2026-05-04 | 53.00 | 54.53 | 52.91 | 54.00 | +2.38% | 704,700 |
| 2026-05-01 | 53.61 | 54.00 | 52.34 | 52.74 | -0.29% | 782,900 |
| 2026-04-30 | 50.67 | 53.16 | 50.06 | 52.90 | +3.54% | 571,600 |
| 2026-04-29 | 51.68 | 52.27 | 50.32 | 51.09 | -1.24% | 676,900 |
| 2026-04-28 | 49.90 | 51.87 | 49.48 | 51.73 | +3.63% | 1,021,700 |
| 2026-04-27 | 52.38 | 53.05 | 49.55 | 49.92 | -3.67% | 1,796,300 |
| 2026-04-24 | 54.74 | 55.33 | 51.62 | 51.82 | -5.64% | 1,403,300 |
| 2026-04-23 | 55.65 | 57.69 | 53.78 | 54.92 | -2.47% | 722,500 |
| 2026-04-22 | 56.08 | 56.80 | 55.05 | 56.31 | +1.73% | 683,000 |
| 2026-04-21 | 55.50 | 57.79 | 54.92 | 55.35 | +0.34% | 733,600 |
| 2026-04-20 | 54.30 | 55.47 | 54.30 | 55.16 | +0.35% | 722,300 |
| 2026-04-17 | 55.95 | 56.53 | 54.70 | 54.97 | +1.14% | 1,097,000 |
| 2026-04-16 | 55.38 | 55.43 | 53.36 | 54.35 | -0.42% | 817,700 |
| 2026-04-15 | 53.53 | 56.00 | 53.53 | 54.58 | +3.71% | 1,218,800 |
| 2026-04-14 | 50.17 | 52.94 | 50.15 | 52.63 | +6.43% | 1,007,700 |
| 2026-04-13 | 45.39 | 49.49 | 45.35 | 49.45 | +7.71% | 965,600 |
| 2026-04-10 | 46.20 | 46.75 | 45.14 | 45.91 | -1.10% | 825,500 |
| 2026-04-09 | 48.31 | 48.91 | 46.08 | 46.42 | -4.37% | 1,781,500 |
| 2026-04-08 | 50.24 | 51.45 | 48.40 | 48.54 | +2.88% | 806,600 |
| 2026-04-07 | 46.69 | 47.77 | 46.00 | 47.18 | +0.60% | 838,700 |
| 2026-04-06 | 46.81 | 47.36 | 46.20 | 46.90 | -0.32% | 544,800 |
| 2026-04-02 | 45.69 | 48.04 | 44.99 | 47.05 | +0.13% | 820,000 |
| 2026-04-01 | 48.85 | 48.88 | 46.72 | 46.99 | -1.53% | 968,600 |
| 2026-03-31 | 47.50 | 48.84 | 46.75 | 47.72 | +2.60% | 1,283,200 |
| 2026-03-30 | 46.08 | 47.48 | 45.26 | 46.51 | +2.24% | 1,095,900 |
| 2026-03-27 | 45.98 | 45.98 | 44.48 | 45.49 | -2.90% | 1,850,000 |
| 2026-03-26 | 47.60 | 48.26 | 46.21 | 46.85 | -1.97% | 876,200 |
| 2026-03-25 | 47.26 | 49.03 | 46.20 | 47.79 | +0.95% | 663,800 |
| 2026-03-24 | 46.82 | 47.43 | 45.54 | 47.34 | -0.63% | 792,700 |
| 2026-03-23 | 48.09 | 48.51 | 46.32 | 47.64 | +1.95% | 819,100 |
| 2026-03-20 | 47.36 | 47.37 | 45.92 | 46.73 | -0.87% | 1,606,600 |
| 2026-03-19 | 46.01 | 47.62 | 46.01 | 47.14 | +0.83% | 835,700 |
| 2026-03-18 | 45.95 | 47.40 | 45.94 | 46.75 | +0.34% | 1,056,200 |
| 2026-03-17 | 45.74 | 46.98 | 45.70 | 46.59 | +3.76% | 865,400 |
| 2026-03-16 | 45.23 | 45.86 | 44.86 | 44.90 | -0.42% | 757,300 |
| 2026-03-13 | 43.66 | 46.07 | 43.48 | 45.09 | +4.06% | 910,400 |
| 2026-03-12 | 43.87 | 45.42 | 43.20 | 43.33 | -4.69% | 1,426,000 |
| 2026-03-11 | 46.37 | 47.59 | 44.62 | 45.46 | -1.96% | 2,018,500 |
| 2026-03-10 | 47.03 | 47.27 | 44.84 | 46.37 | +2.48% | 1,292,200 |
| 2026-03-09 | 44.51 | 45.72 | 43.09 | 45.25 | -0.90% | 1,528,500 |
| 2026-03-06 | 46.04 | 46.11 | 44.49 | 45.66 | -4.12% | 915,700 |
| 2026-03-05 | 46.26 | 47.83 | 46.26 | 47.62 | +1.41% | 1,191,200 |
| 2026-03-04 | 45.06 | 47.57 | 45.06 | 46.96 | +4.94% | 1,759,200 |
| 2026-03-03 | 42.74 | 45.15 | 40.58 | 44.75 | +0.90% | 1,832,000 |
| 2026-03-02 | 42.47 | 45.04 | 42.24 | 44.35 | +2.80% | 2,531,300 |
| 2026-02-27 | 45.37 | 46.02 | 42.47 | 43.14 | -8.17% | 3,067,300 |
| 2026-02-26 | 48.02 | 48.84 | 46.38 | 46.98 | +0.92% | 2,078,900 |
| 2026-02-25 | 45.87 | 46.95 | 44.68 | 46.55 | +1.75% | 1,729,100 |
| 2026-02-24 | 43.94 | 46.71 | 43.74 | 45.75 | +4.12% | 3,304,000 |
| 2026-02-23 | 49.01 | 49.42 | 43.64 | 43.94 | -12.24% | 4,693,400 |
| 2026-02-20 | 53.24 | 53.24 | 49.49 | 50.07 | -6.93% | 2,458,700 |
| 2026-02-19 | 55.94 | 56.19 | 51.51 | 53.80 | -5.38% | 2,077,100 |
| 2026-02-18 | 55.79 | 57.78 | 55.51 | 56.86 | +2.38% | 769,500 |
| 2026-02-17 | 56.76 | 56.99 | 55.30 | 55.54 | -2.15% | 1,149,500 |
| 2026-02-13 | 56.59 | 58.01 | 55.48 | 56.76 | +0.34% | 968,200 |
| 2026-02-12 | 59.49 | 59.75 | 55.34 | 56.57 | -4.60% | 3,368,600 |
| 2026-02-11 | 62.55 | 63.37 | 58.24 | 59.30 | -4.55% | 1,019,000 |
| 2026-02-10 | 62.39 | 63.85 | 61.40 | 62.13 | -0.67% | 1,061,800 |
| 2026-02-09 | 62.06 | 64.01 | 61.50 | 62.55 | +0.19% | 1,275,100 |
| 2026-02-06 | 61.50 | 62.95 | 58.27 | 62.43 | +5.51% | 1,970,000 |
| 2026-02-05 | 63.46 | 63.85 | 58.63 | 59.17 | -7.50% | 1,493,600 |
| 2026-02-04 | 62.96 | 65.23 | 60.08 | 63.97 | +1.49% | 1,662,500 |
| 2026-02-03 | 69.81 | 71.97 | 61.47 | 63.03 | -9.71% | 2,051,600 |
| 2026-02-02 | 70.60 | 71.27 | 68.96 | 69.81 | -1.24% | 614,500 |
| 2026-01-30 | 70.71 | 72.19 | 70.34 | 70.69 | -0.91% | 616,600 |
| 2026-01-29 | 73.82 | 73.82 | 71.08 | 71.34 | -2.53% | 535,800 |
| 2026-01-28 | 73.78 | 74.64 | 72.97 | 73.19 | -0.10% | 474,100 |
| 2026-01-27 | 73.86 | 74.59 | 72.93 | 73.26 | +0.15% | 463,200 |
| 2026-01-26 | 73.01 | 74.17 | 71.44 | 73.15 | +0.11% | 558,900 |
| 2026-01-23 | 75.87 | 75.87 | 72.59 | 73.07 | -3.08% | 575,800 |
| 2026-01-22 | 76.12 | 76.42 | 75.06 | 75.39 | +0.44% | 418,600 |
| 2026-01-21 | 75.20 | 76.30 | 74.32 | 75.06 | +1.42% | 720,700 |
| 2026-01-20 | 75.09 | 76.79 | 73.71 | 74.01 | -2.96% | 511,400 |
| 2026-01-16 | 75.76 | 77.80 | 74.61 | 76.27 | +0.62% | 746,700 |
| 2026-01-15 | 74.26 | 76.50 | 73.83 | 75.80 | +3.13% | 744,300 |
| 2026-01-14 | 72.47 | 73.81 | 71.11 | 73.50 | +1.39% | 707,600 |
| 2026-01-13 | 73.12 | 73.24 | 71.22 | 72.49 | -1.06% | 949,100 |
| 2026-01-12 | 71.28 | 74.44 | 71.18 | 73.27 | +1.59% | 805,200 |
| 2026-01-09 | 71.61 | 73.23 | 71.00 | 72.12 | +1.49% | 1,094,300 |
| 2026-01-08 | 68.54 | 71.14 | 68.53 | 71.06 | +3.00% | 843,500 |
| 2026-01-07 | 70.55 | 70.55 | 68.28 | 68.99 | -2.28% | 450,500 |
| 2026-01-06 | 68.95 | 70.86 | 68.61 | 70.60 | +2.60% | 902,700 |
| 2026-01-05 | 66.75 | 69.94 | 66.75 | 68.81 | +3.30% | 788,900 |
| 2026-01-02 | 64.03 | 66.76 | 63.72 | 66.61 | +3.80% | 589,300 |
| 2025-12-31 | 64.91 | 64.91 | 63.96 | 64.17 | -0.65% | 358,400 |
| 2025-12-30 | 65.28 | 65.63 | 64.42 | 64.59 | -1.19% | 345,200 |
| 2025-12-29 | 66.18 | 66.18 | 64.92 | 65.37 | -1.31% | 498,600 |
| 2025-12-26 | 66.00 | 66.47 | 65.53 | 66.24 | +0.44% | 369,300 |
| 2025-12-24 | 66.57 | 66.76 | 65.78 | 65.95 | -0.80% | 311,200 |
| 2025-12-23 | 66.10 | 66.73 | 65.49 | 66.48 | +0.57% | 552,200 |
| 2025-12-22 | 63.77 | 66.32 | 63.77 | 66.10 | +3.96% | 465,400 |
| 2025-12-19 | 62.96 | 64.09 | 62.74 | 63.58 | +0.86% | 1,698,300 |
| 2025-12-18 | 63.05 | 64.13 | 62.83 | 63.04 | +0.77% | 718,300 |
| 2025-12-17 | 63.52 | 64.88 | 62.12 | 62.56 | -1.51% | 705,100 |
| 2025-12-16 | 63.79 | 64.39 | 63.01 | 63.52 | +0.13% | 659,400 |
| 2025-12-15 | 64.44 | 64.61 | 63.09 | 63.44 | -1.50% | 706,000 |
| 2025-12-12 | 65.72 | 66.49 | 64.01 | 64.40 | -1.93% | 630,000 |
| 2025-12-11 | 66.23 | 67.07 | 65.54 | 65.67 | -0.50% | 632,300 |
| 2025-12-10 | 64.94 | 67.05 | 63.40 | 66.00 | +2.17% | 1,148,800 |
| 2025-12-09 | 62.51 | 64.98 | 57.13 | 64.60 | +3.61% | 1,123,800 |
| 2025-12-08 | 62.91 | 63.01 | 61.65 | 62.35 | -0.80% | 606,800 |
| 2025-12-05 | 62.68 | 63.91 | 62.43 | 62.85 | +0.71% | 592,800 |
| 2025-12-04 | 62.71 | 63.46 | 61.96 | 62.41 | -0.19% | 656,000 |
| 2025-12-03 | 61.31 | 63.07 | 61.22 | 62.53 | +1.99% | 1,157,100 |
| 2025-12-02 | 62.18 | 62.36 | 60.77 | 61.31 | -0.70% | 507,100 |
| 2025-12-01 | 62.25 | 63.02 | 61.24 | 61.74 | -2.25% | 687,800 |
| 2025-11-28 | 62.44 | 63.53 | 62.44 | 63.16 | +0.86% | 295,400 |
| 2025-11-26 | 62.75 | 64.15 | 62.49 | 62.62 | +0.06% | 820,100 |
| 2025-11-25 | 61.43 | 63.01 | 61.23 | 62.58 | +1.81% | 590,800 |
| 2025-11-24 | 60.54 | 61.65 | 59.78 | 61.47 | +1.55% | 434,000 |
| 2025-11-21 | 59.63 | 61.27 | 58.97 | 60.53 | +1.95% | 700,700 |
| 2025-11-20 | 62.21 | 64.33 | 59.34 | 59.37 | -2.78% | 480,600 |
| 2025-11-19 | 60.24 | 61.24 | 60.00 | 61.07 | +1.55% | 381,500 |
| 2025-11-18 | 59.65 | 61.03 | 59.49 | 60.14 | -0.89% | 484,300 |
| 2025-11-17 | 62.76 | 62.76 | 59.95 | 60.68 | -3.82% | 601,600 |
| 2025-11-14 | 61.26 | 64.21 | 61.24 | 63.09 | +1.38% | 835,900 |
| 2025-11-13 | 62.02 | 63.25 | 61.56 | 62.23 | -0.91% | 1,114,400 |
| 2025-11-12 | 61.02 | 63.45 | 61.02 | 62.80 | +2.90% | 911,700 |
| 2025-11-11 | 61.47 | 62.07 | 60.96 | 61.03 | -1.77% | 522,400 |
| 2025-11-10 | 61.84 | 63.35 | 61.31 | 62.13 | +1.62% | 649,900 |
| 2025-11-07 | 59.44 | 61.31 | 55.78 | 61.14 | -1.77% | 1,354,000 |
| 2025-11-06 | 62.63 | 63.56 | 61.22 | 62.24 | -0.69% | 794,500 |
| 2025-11-05 | 62.12 | 62.92 | 61.11 | 62.67 | +1.36% | 453,800 |
| 2025-11-04 | 60.48 | 63.09 | 60.30 | 61.83 | +2.18% | 815,300 |
| 2025-11-03 | 60.54 | 61.17 | 59.40 | 60.51 | -0.61% | 542,400 |
| 2025-10-31 | 61.79 | 61.92 | 60.40 | 60.88 | -1.81% | 536,700 |
| 2025-10-30 | 62.32 | 63.11 | 61.49 | 62.00 | -0.82% | 511,200 |
| 2025-10-29 | 64.26 | 64.49 | 61.92 | 62.51 | -3.16% | 415,700 |
| 2025-10-28 | 64.60 | 65.62 | 63.97 | 64.55 | +0.00% | 390,600 |
| 2025-10-27 | 64.31 | 64.74 | 63.80 | 64.55 | +2.02% | 419,000 |
| 2025-10-24 | 63.14 | 64.33 | 63.14 | 63.27 | +0.99% | 302,000 |
| 2025-10-23 | 63.17 | 63.59 | 61.30 | 62.65 | -0.67% | 359,700 |
| 2025-10-22 | 63.51 | 63.70 | 62.50 | 63.07 | -0.66% | 475,000 |
| 2025-10-21 | 60.92 | 63.72 | 60.77 | 63.49 | +4.20% | 677,800 |
| 2025-10-20 | 62.00 | 62.92 | 59.38 | 60.93 | -1.06% | 910,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+10.72%). Pire mois : Févr (-21.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Stepstone Group Inc (STEP) ?
41.64 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de STEP ?
Plus haut à 77.80 et plus bas à 38.85 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Stepstone Group Inc ?
Historiquement, le mois le plus fort de STEP a été Août (moyenne +10.72%) et le plus faible Févr (moyenne -21.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.