StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.78	35.67	34.60	35.44	655,037	+0.63(+1.82%)
Mar 27, 2024	34.04	34.81	33.88	34.81	348,496	+1.03(+3.05%)
Mar 26, 2024	34.44	34.44	33.62	33.78	125,743	-0.40(-1.16%)
Mar 25, 2024	34.09	34.51	33.94	34.17	149,734	+0.09(+0.26%)
Mar 22, 2024	35.43	35.60	34.08	34.09	186,650	-1.43(-4.02%)
Mar 21, 2024	35.05	36.49	34.64	35.51	364,510	+0.82(+2.37%)
Mar 20, 2024	33.42	34.99	33.38	34.69	247,138	+1.68(+5.08%)
Mar 19, 2024	32.98	33.42	32.90	33.01	183,699	-0.22(-0.66%)
Mar 18, 2024	33.04	33.46	32.74	33.23	445,511	+0.14(+0.42%)
Mar 15, 2024	32.36	33.18	32.36	33.09	500,858	+0.54(+1.64%)
Mar 14, 2024	33.29	33.29	32.30	32.56	184,385	-0.88(-2.64%)
Mar 13, 2024	33.29	34.01	33.26	33.44	243,558	+0.10(+0.30%)
Mar 12, 2024	33.62	33.95	33.29	33.34	181,237	-0.33(-0.97%)
Mar 11, 2024	33.38	33.92	33.11	33.67	291,902	+0.14(+0.41%)
Mar 08, 2024	32.98	33.77	32.72	33.53	334,391	+1.00(+3.08%)
Mar 07, 2024	33.19	33.36	32.44	32.53	208,569	-0.37(-1.12%)
Mar 06, 2024	33.42	33.52	32.51	32.90	376,528	-0.12(-0.36%)
Mar 05, 2024	33.32	33.82	32.93	33.01	406,278	-0.45(-1.33%)
Mar 04, 2024	34.49	34.67	33.27	33.46	289,206	-1.00(-2.91%)
Mar 01, 2024	34.37	34.88	33.95	34.46	604,331	+0.02(+0.06%)
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%)
Dec 01, 2023	25.24	25.44	25.01	25.42	279,675	+0.16(+0.62%)
Nov 30, 2023	25.37	25.55	24.98	25.26	264,685	+0.02(+0.08%)
Nov 29, 2023	24.86	25.41	24.85	25.24	192,469	+0.64(+2.61%)
Nov 28, 2023	24.91	25.03	24.56	24.60	258,478	-0.31(-1.26%)
Nov 27, 2023	25.10	25.17	24.78	24.91	155,150	-0.35(-1.39%)
Nov 24, 2023	25.09	25.61	24.51	25.26	91,062	+0.10(+0.39%)
Nov 22, 2023	25.27	25.57	25.04	25.17	215,439	+0.10(+0.39%)
Nov 21, 2023	25.80	26.00	25.00	25.07	229,636	-0.93(-3.57%)
Nov 20, 2023	26.01	26.34	25.43	26.00	216,996	+0.05(+0.19%)
Nov 17, 2023	25.85	26.21	25.72	25.95	317,300	+0.30(+1.18%)
Nov 16, 2023	26.29	26.42	25.61	25.64	251,169	-0.76(-2.89%)
Nov 15, 2023	26.77	27.51	26.34	26.41	329,422	-0.33(-1.24%)
Nov 14, 2023	25.74	27.05	25.74	26.74	447,059	+1.48(+5.84%)
Nov 13, 2023	25.64	25.81	25.25	25.26	310,404	-0.46(-1.79%)
Nov 10, 2023	25.93	25.93	25.48	25.72	341,019	-0.12(-0.45%)
Nov 09, 2023	26.46	26.55	25.72	25.84	235,182	-0.43(-1.64%)
Nov 08, 2023	25.99	26.70	25.89	26.27	306,868	-0.10(-0.37%)
Nov 07, 2023	27.58	28.21	25.82	26.37	393,487	-1.50(-5.37%)
Nov 06, 2023	28.48	28.48	27.69	27.86	642,214	-0.49(-1.72%)
Nov 03, 2023	28.43	28.88	28.31	28.35	717,075	+0.49(+1.75%)
Nov 02, 2023	27.93	28.03	27.61	27.86	187,888	+0.29(+1.06%)
Nov 01, 2023	27.74	27.96	27.18	27.57	255,259	-0.10(-0.35%)
Oct 31, 2023	28.21	28.45	27.48	27.67	232,539	-0.60(-2.11%)
Oct 30, 2023	27.74	28.36	27.67	28.27	196,876	+0.88(+3.21%)
Oct 27, 2023	27.35	27.39	26.68	27.39	175,901	-0.05(-0.18%)
Oct 26, 2023	27.44	27.90	27.24	27.43	111,347	+0.13(+0.47%)
Oct 25, 2023	27.30	27.63	27.13	27.31	237,629	-0.29(-1.06%)
Oct 24, 2023	27.89	28.08	27.55	27.60	131,020	-0.02(-0.07%)
Oct 23, 2023	27.53	28.04	27.38	27.62	209,692	+0.02(+0.07%)
Oct 20, 2023	28.05	28.34	26.97	27.60	504,254	-0.43(-1.53%)
Oct 19, 2023	28.46	28.72	27.86	28.03	240,540	-0.45(-1.58%)
Oct 18, 2023	29.57	29.57	28.34	28.48	232,018	-1.31(-4.40%)
Oct 17, 2023	29.29	30.02	29.29	29.79	175,443	+0.33(+1.13%)
Oct 16, 2023	29.69	30.04	29.30	29.46	177,337	+0.13(+0.43%)
Oct 13, 2023	29.49	29.63	28.86	29.33	197,840	+0.07(+0.23%)
Oct 12, 2023	30.17	30.17	29.17	29.26	219,923	-0.89(-2.95%)
Oct 11, 2023	30.15	30.47	30.03	30.15	263,076	+0.06(+0.19%)
Oct 10, 2023	29.92	30.23	29.83	30.09	237,474	+0.19(+0.62%)
Oct 09, 2023	29.55	30.31	29.55	29.91	279,298	+0.02(+0.07%)
Oct 06, 2023	29.82	30.16	29.43	29.89	254,007	+0.02(+0.07%)
Oct 05, 2023	29.54	30.00	29.30	29.87	279,918	+0.43(+1.46%)
Oct 04, 2023	29.58	29.75	29.17	29.44	180,464	-0.01(-0.03%)
Oct 03, 2023	29.96	29.97	29.34	29.45	283,575	-0.43(-1.44%)
Oct 02, 2023	30.67	31.02	29.66	29.88	496,104	-1.00(-3.23%)
Sep 29, 2023	31.19	31.52	30.82	30.88	281,510	-0.20(-0.63%)
Sep 28, 2023	30.45	31.11	30.45	31.07	174,758	+0.56(+1.83%)
Sep 27, 2023	30.36	30.66	29.89	30.51	247,173	+0.31(+1.04%)
Sep 26, 2023	30.07	30.50	30.07	30.20	195,687	-0.21(-0.68%)
Sep 25, 2023	30.09	30.61	30.21	30.41	185,170	+0.19(+0.61%)
Sep 22, 2023	30.43	30.67	29.97	30.22	217,779	-0.19(-0.61%)
Sep 21, 2023	30.45	30.67	29.98	30.41	177,300	-0.33(-1.08%)
Sep 20, 2023	31.27	31.33	30.62	30.74	153,880	-0.40(-1.29%)
Sep 19, 2023	31.16	31.66	30.90	31.14	148,745	-0.01(-0.03%)
Sep 18, 2023	31.40	31.62	30.69	31.15	197,660	-0.33(-1.06%)
Sep 15, 2023	30.56	31.64	29.99	31.48	678,351	+0.94(+3.07%)
Sep 14, 2023	31.09	31.14	29.93	30.54	269,040	-0.41(-1.33%)
Sep 13, 2023	31.03	31.33	30.85	30.95	458,363	-0.12(-0.38%)
Sep 12, 2023	30.69	31.12	30.41	31.07	329,121	+0.36(+1.18%)
Sep 11, 2023	30.48	30.92	30.26	30.71	256,423	+0.34(+1.13%)
Sep 08, 2023	30.48	30.94	28.64	30.37	179,585	-0.15(-0.48%)
Sep 07, 2023	29.91	30.59	29.78	30.51	272,599	+0.36(+1.20%)
Sep 06, 2023	30.13	30.45	30.04	30.15	267,827	-0.03(-0.10%)
Sep 05, 2023	30.01	30.41	29.66	30.18	259,982	+0.04(+0.13%)
Sep 01, 2023	30.46	30.64	30.04	30.14	342,734	-0.04(-0.13%)
Aug 31, 2023	30.23	30.35	29.36	30.18	530,077	+0.02(+0.06%)
Aug 30, 2023	29.65	30.23	29.62	30.16	162,654	+0.51(+1.71%)
Aug 29, 2023	28.81	29.67	28.78	29.65	188,127	+0.83(+2.86%)
Aug 28, 2023	28.53	29.06	28.53	28.83	244,245	+0.41(+1.43%)
Aug 25, 2023	28.51	28.75	28.33	28.42	347,592	+0.05(+0.17%)
Aug 24, 2023	28.62	29.00	28.20	28.37	230,580	-0.40(-1.38%)
Aug 23, 2023	28.25	28.81	28.24	28.77	182,229	+0.61(+2.17%)
Aug 22, 2023	28.50	28.50	28.06	28.16	210,719	-0.20(-0.72%)
Aug 21, 2023	28.40	28.54	27.90	28.36	166,436	-0.08(-0.27%)
Aug 18, 2023	27.79	28.50	27.79	28.44	162,404	+0.34(+1.21%)
Aug 17, 2023	28.64	28.90	27.96	28.10	156,888	-0.50(-1.73%)
Aug 16, 2023	28.10	28.73	28.08	28.59	162,357	+0.50(+1.76%)
Aug 15, 2023	28.62	28.71	28.02	28.10	160,782	-0.75(-2.59%)
Aug 14, 2023	28.58	28.93	28.58	28.85	136,200	+0.04(+0.13%)
Aug 11, 2023	28.45	28.83	28.41	28.81	139,578	+0.26(+0.92%)
Aug 10, 2023	28.28	28.83	28.27	28.55	258,528	+0.30(+1.07%)
Aug 09, 2023	27.98	28.44	27.18	28.25	186,355	+0.26(+0.94%)
Aug 08, 2023	28.46	29.26	27.75	27.98	217,725	-1.05(-3.61%)
Aug 07, 2023	28.96	29.29	28.43	29.03	352,302	+0.31(+1.08%)
Aug 04, 2023	28.12	29.17	28.09	28.72	305,401	+1.20(+4.38%)
Aug 03, 2023	27.36	27.74	27.20	27.52	709,144	+0.03(+0.11%)
Aug 02, 2023	27.02	27.63	26.74	27.49	697,862	+0.17(+0.64%)
Aug 01, 2023	27.07	27.38	26.92	27.31	220,088	+0.06(+0.21%)
Jul 31, 2023	27.35	27.44	27.15	27.25	191,427	-0.09(-0.32%)
Jul 28, 2023	27.27	27.53	27.12	27.34	288,583	+0.47(+1.73%)
Jul 27, 2023	27.45	27.45	26.74	26.88	167,609	-0.33(-1.21%)
Jul 26, 2023	26.82	27.47	26.79	27.21	311,474	+0.29(+1.08%)
Jul 25, 2023	26.95	27.16	26.76	26.92	180,519	-0.08(-0.29%)
Jul 24, 2023	27.01	27.32	26.95	26.99	194,134	-0.09(-0.32%)
Jul 21, 2023	27.07	27.20	26.53	27.08	496,279	+0.15(+0.54%)
Jul 20, 2023	26.76	26.97	26.55	26.93	226,110	+0.15(+0.54%)
Jul 19, 2023	26.41	26.98	26.41	26.79	243,020	+0.38(+1.43%)
Jul 18, 2023	25.86	26.43	25.80	26.41	187,216	+0.53(+2.06%)
Jul 17, 2023	24.89	25.97	24.89	25.88	294,217	+0.92(+3.70%)
Jul 14, 2023	24.94	25.02	24.37	24.95	220,189	-0.02(-0.08%)
Jul 13, 2023	24.32	24.98	24.26	24.97	165,432	+0.83(+3.46%)
Jul 12, 2023	24.22	24.24	23.89	24.14	256,071	+0.42(+1.76%)
Jul 11, 2023	23.60	23.77	23.38	23.72	168,513	+0.15(+0.62%)
Jul 10, 2023	23.17	23.60	23.14	23.58	138,915	+0.41(+1.76%)
Jul 07, 2023	22.82	23.33	22.82	23.17	157,078	+0.49(+2.14%)
Jul 06, 2023	23.03	23.15	22.57	22.68	150,402	-0.72(-3.07%)
Jul 05, 2023	23.90	23.90	23.39	23.40	209,931	-0.60(-2.51%)
Jul 03, 2023	24.00	24.11	23.78	24.00	227,480	-0.09(-0.36%)
Jun 30, 2023	23.82	24.12	23.72	24.09	482,797	+0.58(+2.48%)
Jun 29, 2023	22.96	23.66	22.87	23.51	251,223	+0.59(+2.58%)
Jun 28, 2023	22.97	23.07	22.82	22.91	221,666	-0.03(-0.13%)
Jun 27, 2023	22.95	23.20	22.72	22.94	273,682	+0.13(+0.55%)
Jun 26, 2023	22.32	23.02	22.32	22.82	305,356	+0.44(+1.95%)
Jun 23, 2023	22.79	22.91	22.31	22.38	768,322	-0.77(-3.31%)
Jun 22, 2023	23.45	23.48	22.74	23.15	248,428	-0.42(-1.77%)
Jun 21, 2023	23.60	23.82	23.43	23.57	180,176	-0.19(-0.82%)
Jun 20, 2023	23.88	23.98	23.47	23.76	248,530	-0.34(-1.41%)
Jun 16, 2023	24.25	24.43	23.85	24.10	492,706	+0.05(+0.20%)
Jun 15, 2023	23.43	24.09	23.38	24.05	734,775	+3.27(+15.75%)
May 08, 2023	21.21	21.21	20.71	20.78	337,995	-0.24(-1.13%)
May 05, 2023	20.68	21.05	20.30	21.02	266,491	+0.95(+4.74%)
May 04, 2023	20.30	20.40	19.73	20.07	234,145	-0.42(-2.04%)
May 03, 2023	20.89	21.04	20.37	20.48	281,592	-0.32(-1.55%)
May 02, 2023	21.11	21.11	20.29	20.81	220,494	-0.52(-2.45%)
May 01, 2023	20.97	21.73	20.97	21.33	288,056	+0.38(+1.82%)
Apr 28, 2023	20.79	21.08	20.62	20.95	400,418	+0.18(+0.87%)
Apr 27, 2023	21.07	21.29	20.19	20.77	500,546	-0.21(-1.00%)
Apr 26, 2023	21.46	21.67	20.87	20.98	321,965	-0.67(-3.08%)
Apr 25, 2023	21.79	22.36	21.44	21.64	233,711	-0.40(-1.81%)
Apr 24, 2023	22.09	22.25	21.82	22.04	328,657	-0.06(-0.26%)
Apr 21, 2023	21.47	22.13	21.35	22.10	521,591	+0.62(+2.88%)
Apr 20, 2023	21.38	21.57	21.31	21.48	320,559	-0.12(-0.57%)
Apr 19, 2023	20.94	21.68	20.91	21.61	419,148	+0.61(+2.90%)
Apr 18, 2023	21.65	21.89	20.96	21.00	240,633	-0.52(-2.43%)
Apr 17, 2023	21.57	21.69	21.37	21.52	152,714	-0.21(-0.96%)
Apr 14, 2023	22.05	22.24	21.59	21.73	184,887	-0.32(-1.47%)
Apr 13, 2023	22.11	22.30	21.93	22.05	340,473	-0.02(-0.09%)
Apr 12, 2023	22.31	22.49	21.86	22.07	292,310	-0.08(-0.34%)
Apr 11, 2023	21.91	22.57	21.86	22.15	323,222	+0.31(+1.44%)
Apr 10, 2023	21.73	22.03	21.61	21.83	258,372	-0.04(-0.17%)
Apr 06, 2023	21.74	22.08	21.42	21.87	254,483	+0.11(+0.52%)
Apr 05, 2023	22.09	22.09	21.42	21.76	420,269	-0.58(-2.60%)
Apr 04, 2023	22.51	22.52	22.01	22.34	192,248	-0.14(-0.63%)