StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.43	23.27	22.43	23.14	432,385	+0.91(+4.07%)
Mar 30, 2023	22.99	23.09	22.16	22.23	242,320	-0.60(-2.63%)
Mar 29, 2023	23.04	23.04	22.58	22.83	497,403	+0.01(+0.04%)
Mar 28, 2023	22.62	22.88	22.30	22.82	356,449	+0.07(+0.29%)
Mar 27, 2023	22.92	22.99	22.46	22.76	260,857	+0.24(+1.06%)
Mar 24, 2023	22.35	22.62	22.06	22.52	192,513	-0.15(-0.67%)
Mar 23, 2023	23.05	23.36	22.48	22.67	279,047	-0.32(-1.41%)
Mar 22, 2023	23.75	23.97	22.96	22.99	261,027	-0.86(-3.60%)
Mar 21, 2023	23.50	23.92	23.22	23.85	168,807	+0.95(+4.16%)
Mar 20, 2023	23.06	23.15	22.58	22.90	173,475	+0.11(+0.50%)
Mar 17, 2023	22.98	23.10	22.43	22.79	395,357	-0.39(-1.69%)
Mar 16, 2023	22.66	23.35	22.45	23.18	355,352	+0.22(+0.96%)
Mar 15, 2023	21.70	23.02	21.52	22.96	459,641	+0.60(+2.69%)
Mar 14, 2023	23.15	23.19	22.17	22.36	578,292	+0.32(+1.47%)
Mar 13, 2023	21.83	22.82	20.95	22.03	695,745	-0.47(-2.08%)
Mar 10, 2023	25.72	25.72	22.31	22.50	1,389,149	-3.37(-13.01%)
Mar 09, 2023	27.15	27.50	25.86	25.86	202,253	-1.38(-5.07%)
Mar 08, 2023	26.94	27.30	26.70	27.25	157,190	+0.37(+1.38%)
Mar 07, 2023	27.66	27.81	26.83	26.87	212,932	-0.91(-3.26%)
Mar 06, 2023	28.14	29.57	27.65	27.78	278,279	-0.19(-0.68%)
Mar 03, 2023	27.71	28.01	27.62	27.97	218,373	+0.40(+1.45%)
Mar 02, 2023	27.36	28.03	27.20	27.57	156,728	-0.10(-0.34%)
Mar 01, 2023	27.27	27.70	26.82	27.67	237,330	+0.40(+1.47%)
Feb 28, 2023	27.02	27.74	27.01	27.27	361,327	+0.29(+1.06%)
Feb 27, 2023	26.95	27.40	26.73	26.98	157,458	+0.25(+0.93%)
Feb 24, 2023	26.94	27.27	26.49	26.73	321,815	-0.58(-2.11%)
Feb 23, 2023	27.26	27.43	26.99	27.31	363,447	+0.25(+0.91%)
Feb 22, 2023	27.03	27.56	26.69	27.06	383,101	+0.07(+0.25%)
Feb 21, 2023	27.14	27.27	26.79	27.00	350,518	-0.58(-2.09%)
Feb 17, 2023	27.63	27.78	27.27	27.57	296,689	+0.00(+0.00%)
Feb 16, 2023	27.41	27.86	27.33	27.57	322,274	-0.29(-1.05%)
Feb 15, 2023	27.32	27.93	27.08	27.87	484,610	+0.44(+1.62%)
Feb 14, 2023	27.31	27.80	26.82	27.42	580,815	+0.01(+0.03%)
Feb 13, 2023	28.04	28.04	26.25	27.41	461,779	-0.61(-2.16%)
Feb 10, 2023	27.19	28.52	26.76	28.02	319,957	-0.18(-0.64%)
Feb 09, 2023	29.26	29.45	28.20	28.20	338,346	-0.66(-2.30%)
Feb 08, 2023	29.14	29.62	28.81	28.86	296,947	-0.43(-1.45%)
Feb 07, 2023	28.17	29.41	27.51	29.29	418,464	+0.75(+2.62%)
Feb 06, 2023	28.68	28.70	28.24	28.54	226,223	-0.46(-1.60%)
Feb 03, 2023	28.74	29.60	28.67	29.00	299,631	-0.14(-0.49%)
Feb 02, 2023	28.42	29.46	28.23	29.15	489,079	+1.09(+3.88%)
Feb 01, 2023	27.58	28.27	26.96	28.06	358,505	+0.43(+1.54%)
Jan 31, 2023	27.24	27.67	27.03	27.63	398,099	+0.54(+1.99%)
Jan 30, 2023	27.23	27.61	26.96	27.09	191,942	-0.45(-1.65%)
Jan 27, 2023	26.58	28.07	26.28	27.55	562,542	+1.03(+3.89%)
Jan 26, 2023	26.85	26.87	26.38	26.51	322,675	-0.07(-0.25%)
Jan 25, 2023	26.53	26.67	26.09	26.58	100,088	-0.19(-0.71%)
Jan 24, 2023	26.85	27.07	26.69	26.77	124,364	-0.18(-0.67%)
Jan 23, 2023	26.69	27.50	26.43	26.95	230,366	+0.36(+1.35%)
Jan 20, 2023	26.87	26.99	26.51	26.59	305,832	+0.02(+0.07%)
Jan 19, 2023	26.31	26.69	25.80	26.57	196,684	-0.10(-0.39%)
Jan 18, 2023	27.21	27.98	26.62	26.68	199,215	-0.44(-1.64%)
Jan 17, 2023	27.03	27.29	26.73	27.12	296,188	-0.09(-0.35%)
Jan 13, 2023	26.52	27.78	26.05	27.21	126,559	+0.39(+1.45%)
Jan 12, 2023	26.63	27.27	25.78	26.83	266,697	+0.41(+1.54%)
Jan 11, 2023	25.58	26.48	25.50	26.42	254,536	+1.08(+4.26%)
Jan 10, 2023	24.89	25.57	24.75	25.34	131,290	+0.38(+1.52%)
Jan 09, 2023	24.96	25.60	24.90	24.96	233,265	+0.28(+1.15%)
Jan 06, 2023	24.36	24.71	23.91	24.68	234,950	+0.66(+2.76%)
Jan 05, 2023	24.22	24.79	23.72	24.02	343,360	-0.39(-1.59%)
Jan 04, 2023	23.88	24.45	23.61	24.40	500,859	+0.82(+3.49%)