StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.38	30.90	30.12	30.62	227,474	+0.20(+0.67%)
Mar 30, 2022	31.54	31.79	30.30	30.42	196,811	-1.41(-4.42%)
Mar 29, 2022	30.87	32.15	30.87	31.82	213,707	+1.55(+5.11%)
Mar 28, 2022	30.66	30.67	29.54	30.28	209,612	-0.20(-0.67%)
Mar 25, 2022	31.79	31.79	30.39	30.48	199,739	-1.07(-3.40%)
Mar 24, 2022	31.40	31.63	30.89	31.55	192,814	+0.32(+1.04%)
Mar 23, 2022	31.62	32.05	31.11	31.23	174,727	-0.70(-2.20%)
Mar 22, 2022	31.27	32.45	31.09	31.93	196,966	+0.85(+2.74%)
Mar 21, 2022	31.51	31.68	30.65	31.08	207,428	-0.35(-1.12%)
Mar 18, 2022	31.26	32.56	31.10	31.43	1,076,476	+0.33(+1.07%)
Mar 17, 2022	30.29	31.12	30.04	31.10	171,674	+0.55(+1.79%)
Mar 16, 2022	29.68	30.61	29.68	30.55	249,037	+1.46(+5.03%)
Mar 15, 2022	29.01	29.54	28.37	29.09	214,187	+0.37(+1.29%)
Mar 14, 2022	29.54	30.05	28.47	28.72	299,287	-0.79(-2.67%)
Mar 11, 2022	29.90	30.08	29.37	29.51	171,711	-0.05(-0.16%)
Mar 10, 2022	29.23	29.73	28.91	29.55	147,357	-0.49(-1.63%)
Mar 09, 2022	28.91	30.39	28.91	30.04	219,375	+2.07(+7.38%)
Mar 08, 2022	27.80	28.53	27.04	27.98	253,397	+0.13(+0.47%)
Mar 07, 2022	29.93	30.25	27.81	27.85	309,160	-2.08(-6.96%)
Mar 04, 2022	30.40	30.70	29.60	29.93	252,165	-0.87(-2.83%)
Mar 03, 2022	32.38	32.43	30.57	30.80	191,037	-1.39(-4.32%)
Mar 02, 2022	31.05	32.48	30.77	32.19	319,303	+1.39(+4.51%)
Mar 01, 2022	31.86	32.99	30.54	30.80	279,503	-1.18(-3.68%)
Feb 28, 2022	31.95	32.42	31.67	31.98	260,775	-0.30(-0.92%)
Feb 25, 2022	32.05	32.46	31.92	32.28	232,151	+0.52(+1.63%)
Feb 24, 2022	29.20	31.91	29.07	31.76	316,070	+1.10(+3.58%)
Feb 23, 2022	31.91	32.35	30.53	30.66	349,719	-0.82(-2.61%)
Feb 22, 2022	31.68	32.26	30.95	31.48	381,893	-0.40(-1.24%)
Feb 18, 2022				31.88	0	+0.31(+0.99%)
Feb 17, 2022	32.74	32.86	31.45	31.56	247,346	-1.53(-4.63%)
Feb 16, 2022	32.79	33.27	32.36	33.10	351,130	-0.01(-0.03%)
Feb 15, 2022	32.31	33.24	31.80	33.10	522,332	+1.36(+4.30%)
Feb 14, 2022	31.69	32.33	31.33	31.74	269,014	-0.13(-0.41%)
Feb 11, 2022	32.28	33.08	31.58	31.87	481,530	-0.50(-1.54%)
Feb 10, 2022	32.15	33.76	32.01	32.37	563,986	-0.52(-1.57%)
Feb 09, 2022	34.91	37.98	32.37	32.88	918,334	+1.21(+3.81%)
Feb 08, 2022	31.53	32.03	30.97	31.68	315,778	+0.15(+0.47%)
Feb 07, 2022	31.69	32.67	31.48	31.53	414,943	+0.03(+0.09%)
Feb 04, 2022	30.95	32.18	30.75	31.50	248,096	+0.60(+1.94%)
Feb 03, 2022	31.17	31.96	30.75	30.90	250,901	-0.71(-2.25%)
Feb 02, 2022	32.41	32.41	31.05	31.61	265,770	-0.65(-2.00%)
Feb 01, 2022	32.25	32.47	31.56	32.26	500,664	-0.03(-0.09%)
Jan 31, 2022	29.82	32.52		32.28	485,674	+2.36(+7.89%)
Jan 28, 2022	28.95	30.02	28.44	29.92	460,611	+0.83(+2.85%)
Jan 27, 2022	29.19	29.84	28.14	29.09	715,318	+0.33(+1.15%)
Jan 26, 2022	29.90	30.85	28.12	28.76	610,365	-0.42(-1.45%)
Jan 25, 2022	29.78	30.27	28.72	29.19	690,583	-1.43(-4.67%)
Jan 24, 2022	29.48	30.64	28.43	30.61	571,679	+0.32(+1.07%)
Jan 21, 2022	31.09	31.55	30.12	30.29	654,334	-1.36(-4.31%)
Jan 20, 2022	32.74	33.53	31.57	31.66	234,527	-0.77(-2.36%)
Jan 19, 2022	33.33	33.34	32.11	32.42	314,087	-0.53(-1.60%)
Jan 18, 2022	33.72	33.77	32.63	32.95	521,101	-1.32(-3.85%)
Jan 14, 2022				34.27	0	-1.24(-3.51%)
Jan 13, 2022	36.62	37.42	35.25	35.51	310,488	-0.91(-2.51%)
Jan 12, 2022	36.34	37.07	34.78	36.42	353,093	+0.43(+1.20%)
Jan 11, 2022	35.09	36.91	34.35	35.99	243,161	+0.84(+2.39%)
Jan 10, 2022	34.75	35.35	33.66	35.15	286,020	-0.10(-0.29%)
Jan 07, 2022	35.59	35.92	35.04	35.25	303,784	-0.35(-0.98%)
Jan 06, 2022	35.87	36.47	35.12	35.60	397,362	-0.36(-1.00%)
Jan 05, 2022	38.00	38.34	35.88	35.96	332,305	-1.94(-5.11%)
Jan 04, 2022	37.94	38.68	37.12	37.90	290,300	+0.39(+1.03%)