StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.61	23.95	23.53	23.78	299,708	-0.09(-0.40%)
Dec 29, 2022	23.96	24.08	23.70	23.87	332,697	+0.25(+1.08%)
Dec 28, 2022	24.00	24.00	22.98	23.62	230,563	-0.32(-1.34%)
Dec 27, 2022	24.60	24.87	23.73	23.94	176,868	-0.47(-1.93%)
Dec 23, 2022	24.33	24.77	23.97	24.41	204,782	+0.08(+0.35%)
Dec 22, 2022	24.87	24.89	24.26	24.32	303,809	-0.90(-3.56%)
Dec 21, 2022	24.90	25.31	24.74	25.22	197,997	+0.58(+2.34%)
Dec 20, 2022	24.55	24.89	24.25	24.64	257,697	+0.13(+0.54%)
Dec 19, 2022	24.97	25.23	24.40	24.51	338,866	-0.47(-1.89%)
Dec 16, 2022	25.52	25.99	24.75	24.98	489,302	-0.94(-3.64%)
Dec 15, 2022	26.03	26.47	25.55	25.93	231,765	-0.57(-2.14%)
Dec 14, 2022	27.03	27.28	26.32	26.50	285,164	-0.60(-2.23%)
Dec 13, 2022	28.18	28.50	27.00	27.10	342,382	+0.03(+0.10%)
Dec 12, 2022	27.57	27.65	26.86	27.07	252,413	-0.25(-0.93%)
Dec 09, 2022	27.18	27.53	27.12	27.33	157,440	-0.05(-0.17%)
Dec 08, 2022	26.91	27.52	26.75	27.37	167,340	+0.61(+2.29%)
Dec 07, 2022	26.85	27.01	26.46	26.76	134,854	-0.08(-0.28%)
Dec 06, 2022	27.37	27.50	26.72	26.84	136,433	-0.51(-1.86%)
Dec 05, 2022	28.04	28.04	27.09	27.34	183,285	-1.03(-3.63%)
Dec 02, 2022	28.15	28.61	27.86	28.37	113,281	-0.23(-0.79%)
Dec 01, 2022	28.51	28.67	28.05	28.60	159,459	+0.29(+1.03%)
Nov 30, 2022	27.84	28.40	27.20	28.31	257,343	+0.59(+2.11%)
Nov 29, 2022	27.72	28.36	27.61	27.72	110,925	+0.01(+0.03%)
Nov 28, 2022	28.38	28.63	27.64	27.71	172,379	-0.96(-3.34%)
Nov 25, 2022	28.74	29.03	28.64	28.67	34,506	-0.14(-0.49%)
Nov 23, 2022	28.72	29.10	27.93	28.81	139,495	+0.06(+0.20%)
Nov 22, 2022	28.29	29.05	28.03	28.75	239,917	+0.66(+2.34%)
Nov 21, 2022	27.82	28.28	27.62	28.10	311,782	+0.27(+0.98%)
Nov 18, 2022	28.34	28.34	27.58	27.83	241,331	+0.07(+0.24%)
Nov 17, 2022	28.15	28.43	27.40	27.76	136,033	-0.88(-3.08%)
Nov 16, 2022	29.09	29.09	28.57	28.64	137,117	-0.74(-2.52%)
Nov 15, 2022	29.40	29.85	29.15	29.38	351,579	+0.55(+1.92%)
Nov 14, 2022	29.72	29.97	28.65	28.83	197,973	-1.16(-3.88%)
Nov 11, 2022	28.54	30.12	28.40	29.99	419,581	+1.59(+5.61%)
Nov 10, 2022	28.55	29.24	27.92	28.40	1,379,653	+1.25(+4.59%)
Nov 09, 2022	27.29	27.85	26.96	27.15	230,705	-0.39(-1.43%)
Nov 08, 2022	28.21	28.21	27.13	27.54	288,725	-0.46(-1.64%)
Nov 07, 2022	28.09	28.29	27.54	28.00	225,886	+0.27(+0.98%)
Nov 04, 2022	26.63	28.54	26.51	27.73	392,294	+0.85(+3.18%)
Nov 03, 2022	26.88	27.69	26.48	26.88	309,360	-0.58(-2.12%)
Nov 02, 2022	28.09			27.46	322,036	-0.66(-2.33%)
Nov 01, 2022	28.02	28.36	27.84	28.12	280,491	+0.43(+1.56%)
Oct 31, 2022	28.00	28.56	27.40	27.69	418,320	-0.43(-1.53%)
Oct 28, 2022	26.89	28.13	26.34	28.12	251,542	+1.24(+4.61%)
Oct 27, 2022	26.93	27.31	26.61	26.88	221,317	+0.23(+0.88%)
Oct 26, 2022	26.03	27.28	25.75	26.64	261,963	+0.59(+2.27%)
Oct 25, 2022	24.64	26.06	24.58	26.05	252,090	+1.44(+5.87%)
Oct 24, 2022	24.36	24.74	23.95	24.61	131,242	+0.43(+1.78%)
Oct 21, 2022	22.93	24.42	22.26	24.18	339,266	+1.28(+5.61%)
Oct 20, 2022	23.46	24.14	22.71	22.89	255,024	-0.53(-2.28%)
Oct 19, 2022	23.91	23.95	23.04	23.43	233,291	-0.95(-3.89%)
Oct 18, 2022	24.95	25.15	24.21	24.37	165,033	+0.08(+0.31%)
Oct 17, 2022	23.90	24.60	23.90	24.30	150,846	+1.00(+4.31%)
Oct 14, 2022	24.31	24.68	23.21	23.30	115,985	-0.70(-2.93%)
Oct 13, 2022	22.52	24.26	22.04	24.00	190,827	+0.83(+3.56%)
Oct 12, 2022	23.51	23.51	22.84	23.17	263,090	-0.28(-1.20%)
Oct 11, 2022	23.82	24.17	23.08	23.46	286,856	-0.54(-2.27%)
Oct 10, 2022	24.14	24.29	23.80	24.00	288,012	-0.14(-0.58%)
Oct 07, 2022	24.87	24.87	23.86	24.14	359,468	-1.08(-4.28%)
Oct 06, 2022	25.12	25.51	24.92	25.22	158,203	-0.09(-0.37%)
Oct 05, 2022	24.71	25.40	24.43	25.31	159,529	+0.09(+0.37%)
Oct 04, 2022	24.96	25.59	24.96	25.22	220,055	+0.85(+3.50%)