StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	47.92	51.45	47.54	50.90	1,617,858	+3.09(+6.46%)
Mar 10, 2025	50.71	50.80	47.06	47.81	813,129	-4.45(-8.52%)
Mar 07, 2025	53.84	54.63	50.11	52.26	842,327	-1.53(-2.84%)
Mar 06, 2025	55.88	56.29	52.80	53.79	949,488	-3.36(-5.88%)
Mar 05, 2025	56.40	57.25	55.44	57.15	404,978	+1.14(+2.04%)
Mar 04, 2025	57.63	57.93	54.81	56.01	599,189	-2.75(-4.68%)
Mar 03, 2025	60.34	60.91	58.22	58.76	483,945	-1.40(-2.33%)
Feb 28, 2025	58.10	60.16	58.05	60.16	710,115	+2.16(+3.72%)
Feb 27, 2025	58.99	60.17	57.93	58.00	418,834	-0.85(-1.44%)
Feb 26, 2025	57.94	60.38	57.88	58.85	382,056	+1.25(+2.18%)
Feb 25, 2025	58.23	58.67	56.53	57.59	699,731	-0.23(-0.40%)
Feb 24, 2025	58.59	58.70	56.89	57.82	425,648	-0.53(-0.90%)
Feb 21, 2025	61.36	61.88	57.76	58.35	393,539	-2.13(-3.52%)
Feb 20, 2025	62.43	62.65	59.35	60.48	502,054	-2.33(-3.71%)
Feb 19, 2025	62.57	63.20	61.84	62.81	489,381	-0.34(-0.54%)
Feb 18, 2025	62.21	63.20	61.91	63.15	343,525	+0.94(+1.51%)
Feb 14, 2025	61.07	62.73	60.52	62.21	400,121	+1.52(+2.51%)
Feb 13, 2025	60.12	61.47	59.00	60.69	487,432	+1.11(+1.86%)
Feb 12, 2025	59.10	60.45	58.81	59.58	593,912	-0.11(-0.18%)
Feb 11, 2025	60.54	60.91	59.15	59.69	567,597	-1.86(-3.03%)
Feb 10, 2025	64.80	64.92	61.49	61.56	590,819	-2.66(-4.14%)
Feb 07, 2025	67.32	67.32	63.25	64.21	781,782	+0.52(+0.81%)
Feb 06, 2025	65.25	65.66	63.47	63.70	613,163	-0.86(-1.33%)
Feb 05, 2025	62.64	64.93	62.60	64.55	699,361	+1.97(+3.15%)
Feb 04, 2025	62.86	63.12	61.62	62.58	322,264	-0.21(-0.33%)
Feb 03, 2025	61.46	63.14	60.80	62.79	299,775	-1.03(-1.61%)
Jan 31, 2025	64.55	64.73	63.67	63.82	414,559	-0.64(-0.99%)
Jan 30, 2025	64.29	64.78	63.88	64.45	397,581	+0.75(+1.17%)
Jan 29, 2025	63.72	64.53	63.19	63.71	206,290	-0.32(-0.50%)
Jan 28, 2025	62.13	64.27	62.13	64.03	416,721	+1.86(+3.00%)
Jan 27, 2025	63.38	63.85	61.06	62.16	520,202	-1.98(-3.09%)
Jan 24, 2025	63.30	64.38	61.45	64.14	730,142	+0.20(+0.31%)
Jan 23, 2025	63.04	64.35	62.51	63.95	694,262	+0.51(+0.80%)
Jan 22, 2025	62.86	63.49	62.33	63.44	377,554	+0.15(+0.24%)
Jan 21, 2025	61.94	63.81	61.92	63.29	418,361	+1.97(+3.22%)
Jan 17, 2025	61.53	61.94	60.77	61.32	249,698	+0.49(+0.80%)
Jan 16, 2025	60.17	61.15	60.04	60.83	244,058	+0.84(+1.39%)
Jan 15, 2025	59.89	60.75	59.35	59.99	351,237	+1.63(+2.80%)
Jan 14, 2025	57.69	58.57	56.87	58.36	324,591	+1.30(+2.29%)
Jan 13, 2025	56.52	57.37	56.11	57.05	494,765	-0.61(-1.05%)
Jan 10, 2025	59.31	59.42	57.20	57.66	393,723	-2.78(-4.60%)
Jan 08, 2025	58.16	60.53	58.16	60.44	475,250	+1.70(+2.90%)
Jan 07, 2025	60.41	60.69	58.03	58.74	834,592	-1.67(-2.77%)
Jan 06, 2025	60.43	61.63	60.00	60.41	687,066	+0.32(+0.53%)
Jan 03, 2025	58.81	60.17	58.56	60.09	435,317	+1.64(+2.81%)