StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.03	44.03	42.73	43.17	559,262	-0.85(-1.94%)
Oct 28, 2021	42.04	44.06	41.39	44.02	594,430	+2.09(+4.97%)
Oct 27, 2021	42.24	42.63	41.29	41.93	431,191	-0.37(-0.87%)
Oct 26, 2021	41.57	42.67		42.30	505,311	+0.88(+2.13%)
Oct 25, 2021	41.36	41.81	39.57	41.42	634,867	+0.40(+0.99%)
Oct 22, 2021	39.63	41.14	39.28	41.02	500,785	+1.29(+3.24%)
Oct 21, 2021	39.91	39.96	39.33	39.73	197,089	-0.04(-0.09%)
Oct 20, 2021	39.97	40.26	39.46	39.77	311,446	-0.06(-0.14%)
Oct 19, 2021	39.79	39.96	39.17	39.82	178,707	+0.34(+0.86%)
Oct 18, 2021	39.29	40.35	39.06	39.48	239,475	-0.07(-0.19%)
Oct 15, 2021	40.21	40.42	39.27	39.55	409,012	+0.02(+0.05%)
Oct 14, 2021	38.51	39.59	38.08	39.54	429,803	+1.40(+3.66%)
Oct 13, 2021	37.98	38.26	37.06	38.14	189,831	+0.19(+0.51%)
Oct 12, 2021	38.29	38.63	37.69	37.95	275,576	-0.16(-0.41%)
Oct 11, 2021	37.74	38.23	36.83	38.10	589,467	+0.36(+0.95%)
Oct 08, 2021	37.99	38.03	36.79	37.74	229,638	-0.29(-0.77%)
Oct 07, 2021	38.51	38.66	36.98	38.04	663,573	-0.03(-0.07%)
Oct 06, 2021	37.58	38.47	36.79	38.07	419,997	+0.16(+0.41%)
Oct 05, 2021	39.76	38.13	37.29	37.91	417,726	-0.22(-0.58%)
Oct 04, 2021	38.58	39.34	37.84	38.13	290,388	-0.46(-1.19%)
Oct 01, 2021	39.53	39.53	36.47	38.59	709,621	-0.59(-1.50%)
Sep 30, 2021	39.97	40.53	39.16	39.18	253,285	-0.74(-1.86%)
Sep 29, 2021	39.97	40.50	39.49	39.92	135,248	+0.35(+0.88%)
Sep 28, 2021	40.85	40.85	39.13	39.57	202,943	-1.45(-3.54%)
Sep 27, 2021	41.22	41.46	40.78	41.02	127,868	-0.31(-0.76%)
Sep 24, 2021	41.14	41.44	40.70	41.34	133,700	-0.21(-0.51%)
Sep 23, 2021	41.42	41.86	40.81	41.55	361,118	+0.42(+1.03%)
Sep 22, 2021	41.02	44.05	40.12	41.13	246,031	+0.28(+0.70%)
Sep 21, 2021	40.88	42.97	40.50	40.84	270,109	+0.39(+0.95%)
Sep 20, 2021	39.61	41.05	39.47	40.46	318,439	-0.83(-2.00%)
Sep 17, 2021	42.58	42.90	41.00	41.28	1,340,405	-0.91(-2.16%)
Sep 16, 2021	42.80	43.15	42.16	42.19	222,568	-0.49(-1.14%)
Sep 15, 2021	42.29	43.17	42.29	42.68	224,290	+0.40(+0.93%)
Sep 14, 2021	42.73	43.18	41.98	42.28	239,525	-0.24(-0.56%)
Sep 13, 2021	42.60	43.11	41.79	42.52	349,650	+0.10(+0.24%)
Sep 10, 2021	42.94	43.98	42.37	42.42	430,893	-0.32(-0.75%)
Sep 09, 2021	42.68	44.01	42.68	42.74	175,099	+0.04(+0.09%)
Sep 08, 2021	44.04	44.61	42.31	42.71	323,611	-1.43(-3.25%)
Sep 07, 2021	44.66	45.68	44.08	44.14	263,556	-0.40(-0.91%)
Sep 03, 2021	44.82	45.35	44.19	44.54	145,586	-0.30(-0.68%)
Sep 02, 2021	44.17	45.51	43.74	44.85	267,866	+0.98(+2.24%)
Sep 01, 2021	44.26	44.59	42.92	43.86	136,466	-0.12(-0.27%)
Aug 31, 2021	44.18	45.17	42.74	43.98	697,556	-0.08(-0.19%)
Aug 30, 2021	43.85	44.97	43.19	44.07	409,714	+0.70(+1.61%)
Aug 27, 2021	42.32	43.83	42.32	43.37	255,395	+1.42(+3.39%)
Aug 26, 2021	42.57	42.84	40.02	41.95	136,901	-0.40(-0.95%)
Aug 25, 2021	42.22	43.39	41.89	42.35	219,834	+0.28(+0.68%)
Aug 24, 2021	43.03	43.12	41.64	42.07	163,720	-0.81(-1.88%)
Aug 23, 2021	42.31	43.31	42.30	42.87	244,488	+0.95(+2.28%)
Aug 20, 2021	40.97	42.29	40.97	41.92	350,313	+0.81(+1.96%)
Aug 19, 2021	41.34	41.56	38.97	41.11	187,667	-0.66(-1.58%)
Aug 18, 2021	42.09	43.03	41.69	41.77	142,739	-0.40(-0.96%)
Aug 17, 2021	42.61	42.69	41.25	42.18	121,135	-0.88(-2.05%)
Aug 16, 2021	41.98	43.29	41.84	43.06	180,482	+0.61(+1.45%)
Aug 13, 2021	40.93	42.61	40.80	42.44	143,565	+1.50(+3.68%)
Aug 12, 2021	40.89	42.18	40.78	40.94	194,403	+0.05(+0.11%)
Aug 11, 2021	44.59	45.30	39.61	40.89	457,711	-2.73(-6.27%)
Aug 10, 2021	43.32	44.00	43.12	43.62	218,177	+0.39(+0.89%)
Aug 09, 2021	43.33	43.64	43.06	43.24	224,280	-0.09(-0.21%)
Aug 06, 2021	42.73	43.97	42.57	43.33	190,730	+0.81(+1.90%)
Aug 05, 2021	41.24	42.96	41.24	42.52	290,874	+1.51(+3.69%)
Aug 04, 2021	41.24	41.84	40.71	41.01	281,050	-0.39(-0.95%)
Aug 03, 2021	41.30	42.06	40.43	41.40	413,130	+0.25(+0.60%)