StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.38	35.39	34.44	34.44	428,599	-0.62(-1.78%)
Feb 28, 2024	35.27	36.36	34.86	35.07	1,939,768	-0.38(-1.06%)
Feb 27, 2024	35.49	35.80	34.95	35.44	387,318	+0.22(+0.62%)
Feb 26, 2024	34.98	35.36	34.62	35.23	252,647	+0.24(+0.68%)
Feb 23, 2024	35.09	35.22	34.66	34.99	313,717	-0.17(-0.48%)
Feb 22, 2024	34.78	35.44	33.34	35.16	361,380	+0.37(+1.08%)
Feb 21, 2024	34.62	34.81	34.27	34.78	282,173	-0.04(-0.11%)
Feb 20, 2024	34.85	35.10	34.27	34.82	393,717	+0.19(+0.54%)
Feb 16, 2024	34.60	35.02	34.09	34.64	334,009	-0.08(-0.23%)
Feb 15, 2024	35.10	35.32	34.43	34.71	374,274	+0.00(+0.00%)
Feb 14, 2024	34.68	34.90	34.31	34.71	422,978	+0.46(+1.35%)
Feb 13, 2024	34.08	34.77	33.69	34.25	530,510	-1.16(-3.29%)
Feb 12, 2024	35.89	35.98	34.93	35.41	560,412	-0.48(-1.35%)
Feb 09, 2024	34.51	36.87	33.84	35.90	1,383,711	+2.12(+6.28%)
Feb 08, 2024	33.26	34.05	32.60	33.78	370,121	+0.37(+1.12%)
Feb 07, 2024	32.52	33.67	32.16	33.40	331,716	+1.10(+3.42%)
Feb 06, 2024	32.78	32.91	31.87	32.30	268,090	-0.48(-1.47%)
Feb 05, 2024	33.14	33.19	32.56	32.78	252,247	-0.73(-2.18%)
Feb 02, 2024	32.84	33.59	32.68	33.51	233,165	+0.29(+0.86%)
Feb 01, 2024	33.08	33.53	32.52	33.23	163,278	+0.25(+0.75%)
Jan 31, 2024	33.77	33.82	32.79	32.98	238,627	-0.79(-2.34%)
Jan 30, 2024	33.62	33.87	33.52	33.77	159,598	-0.10(-0.29%)
Jan 29, 2024	33.64	33.93	33.54	33.87	245,674	+0.33(+0.97%)
Jan 26, 2024	33.26	33.58	33.19	33.54	211,362	+0.45(+1.37%)
Jan 25, 2024	33.04	33.39	32.65	33.09	246,455	+0.29(+0.87%)
Jan 24, 2024	33.95	33.99	32.75	32.80	445,860	-0.54(-1.63%)
Jan 23, 2024	33.73	33.73	33.15	33.34	209,276	-0.13(-0.38%)
Jan 22, 2024	33.17	33.70	32.98	33.47	236,433	+0.43(+1.31%)
Jan 19, 2024	31.77	33.06	31.40	33.04	359,234	+1.50(+4.75%)
Jan 18, 2024	31.73	31.85	31.04	31.54	275,040	+0.07(+0.22%)
Jan 17, 2024	30.81	31.56	30.71	31.47	254,071	+0.07(+0.22%)
Jan 16, 2024	31.37	31.55	31.13	31.40	245,251	-0.19(-0.59%)
Jan 12, 2024	31.87	32.03	31.25	31.59	224,894	+0.15(+0.47%)
Jan 11, 2024	31.40	31.84	31.12	31.44	235,881	-0.18(-0.56%)
Jan 10, 2024	31.17	31.64	31.06	31.62	189,843	+0.32(+1.01%)
Jan 09, 2024	31.55	31.64	30.13	31.30	285,512	-0.64(-2.01%)
Jan 08, 2024	31.18	31.96	30.99	31.94	340,863	+0.89(+2.86%)
Jan 05, 2024	30.49	31.16	30.03	31.06	377,501	+0.26(+0.83%)
Jan 04, 2024	30.75	31.19	30.53	30.80	371,577	+0.06(+0.19%)
Jan 03, 2024	31.06	31.15	30.08	30.74	309,454	-0.53(-1.70%)
Jan 02, 2024	31.20	31.38	30.94	31.27	285,287	-0.11(-0.35%)
Dec 29, 2023	31.44	31.60	30.34	31.38	280,721	-0.21(-0.66%)
Dec 28, 2023	31.60	31.70	31.08	31.59	223,209	-0.22(-0.68%)
Dec 27, 2023	31.54	31.85	30.76	31.81	155,639	+0.39(+1.26%)
Dec 26, 2023	31.06	31.48	30.90	31.41	144,507	+0.46(+1.50%)
Dec 22, 2023	30.50	31.11	30.34	30.95	279,296	+0.68(+2.25%)
Dec 21, 2023	30.03	30.51	28.76	30.27	476,060	+0.39(+1.32%)
Dec 20, 2023	29.66	30.30	28.93	29.87	422,149	+0.24(+0.80%)
Dec 19, 2023	29.02	29.66	28.94	29.64	368,526	+0.76(+2.63%)
Dec 18, 2023	28.35	28.90	28.18	28.88	247,070	+0.61(+2.16%)
Dec 15, 2023	28.84	28.96	28.07	28.27	709,893	-0.43(-1.51%)
Dec 14, 2023	27.95	28.85	27.95	28.70	640,536	+1.24(+4.52%)
Dec 13, 2023	26.28	27.57	26.12	27.46	305,850	+1.24(+4.74%)
Dec 12, 2023	25.94	26.25	25.52	26.22	152,364	+0.38(+1.49%)
Dec 11, 2023	25.63	26.07	25.55	25.83	141,983	+0.20(+0.77%)
Dec 08, 2023	25.47	25.79	25.38	25.63	93,636	+0.13(+0.50%)
Dec 07, 2023	25.00	25.55	24.92	25.51	135,662	+0.47(+1.89%)
Dec 06, 2023	25.02	25.55	24.90	25.03	180,839	+0.24(+0.95%)
Dec 05, 2023	25.16	25.16	24.71	24.80	208,628	-0.39(-1.57%)
Dec 04, 2023	25.34	25.56	24.95	25.19	251,201	-0.23(-0.89%)