StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.42	30.61	28.80	28.95	162,392	-1.55(-5.09%)
May 27, 2021	29.64	30.82	29.49	30.50	713,185	+0.98(+3.31%)
May 26, 2021	29.94	30.48	29.46	29.53	206,921	-0.31(-1.04%)
May 25, 2021	30.13	30.63	29.70	29.84	189,464	-0.18(-0.61%)
May 24, 2021	29.66	30.44	29.32	30.02	270,297	+0.45(+1.51%)
May 21, 2021	29.41	30.00	28.70	29.57	310,769	+0.42(+1.44%)
May 20, 2021	28.95	29.62	28.10	29.15	257,837	+0.17(+0.60%)
May 19, 2021	28.76	29.51	27.87	28.98	162,565	-0.20(-0.69%)
May 18, 2021	29.33	31.34	28.59	29.18	185,026	-0.08(-0.28%)
May 17, 2021	28.31	29.50	28.11	29.26	220,160	+0.79(+2.76%)
May 14, 2021	28.25	29.26	28.12	28.48	217,183	+0.40(+1.43%)
May 13, 2021	28.45	29.93	27.84	28.07	212,719	-0.25(-0.87%)
May 12, 2021	28.92	29.42	28.23	28.32	180,848	-0.74(-2.55%)
May 11, 2021	28.69	29.74	28.69	29.06	170,535	-0.69(-2.33%)
May 10, 2021	29.97	30.75	29.62	29.75	145,213	-0.45(-1.48%)
May 07, 2021	30.25	30.59	30.00	30.20	145,473	-0.05(-0.15%)
May 06, 2021	30.11	31.44	29.59	30.25	131,577	+0.02(+0.06%)
May 05, 2021	30.43	30.76	29.82	30.23	310,270	+0.02(+0.06%)
May 04, 2021	30.00	30.53	29.40	30.21	377,201	-0.08(-0.27%)
May 03, 2021	30.35	30.93	29.96	30.29	145,267	-0.12(-0.39%)
Apr 30, 2021	30.80	31.16	30.28	30.41	174,317	-0.58(-1.89%)
Apr 29, 2021	31.34	31.37	30.69	31.00	165,132	+0.12(+0.38%)
Apr 28, 2021	30.49	31.17	30.14	30.88	98,787	+0.32(+1.05%)
Apr 27, 2021	30.65	30.65	29.96	30.56	262,257	-0.17(-0.56%)
Apr 26, 2021	30.63	31.13	29.55	30.73	131,694	+0.14(+0.45%)
Apr 23, 2021	30.11	30.90	30.01	30.59	123,292	+0.47(+1.55%)
Apr 22, 2021	30.14	30.66	29.70	30.13	95,810	+0.01(+0.03%)
Apr 21, 2021	29.56	30.75	29.24	30.12	233,418	+0.35(+1.17%)
Apr 20, 2021	30.79	31.05	29.64	29.77	418,005	-0.99(-3.21%)
Apr 19, 2021	30.70	31.19	30.03	30.76	381,144	-0.12(-0.38%)
Apr 16, 2021	30.50	31.01	29.74	30.88	158,549	+0.61(+2.02%)
Apr 15, 2021	31.96	32.55	30.04	30.27	373,992	-1.52(-4.77%)
Apr 14, 2021	32.59	32.98	31.74	31.78	439,719	-0.61(-1.89%)
Apr 13, 2021	32.71	33.24	31.12	32.39	735,728	-0.28(-0.87%)
Apr 12, 2021	33.70	34.63	32.30	32.68	303,960	-0.04(-0.11%)
Apr 09, 2021	32.84	33.20	32.28	32.71	269,249	-0.26(-0.80%)
Apr 08, 2021	33.86	34.07	32.48	32.98	248,077	-0.68(-2.03%)
Apr 07, 2021	33.63	34.15	32.66	33.66	206,215	-0.13(-0.38%)
Apr 06, 2021	34.19	34.70	33.48	33.79	333,453	-0.52(-1.52%)
Apr 05, 2021	34.05	34.32	32.80	34.31	273,233	+0.58(+1.73%)
Apr 01, 2021	32.43	34.40	31.87	33.73	368,672	+1.52(+4.71%)
Mar 31, 2021	31.26	32.68	30.96	32.21	248,663	+1.09(+3.49%)
Mar 30, 2021	30.32	32.07	29.75	31.12	703,477	+0.89(+2.93%)
Mar 29, 2021	29.23	31.03	29.22	30.24	203,237	+0.88(+2.99%)
Mar 26, 2021	28.87	31.15	28.87	29.36	636,170	+0.47(+1.64%)
Mar 25, 2021	28.17	29.43	27.39	28.89	585,896	+0.35(+1.22%)
Mar 24, 2021	29.56	30.02	28.20	28.54	913,246	-0.78(-2.65%)
Mar 23, 2021	31.48	32.62	29.19	29.32	840,298	-2.13(-6.77%)
Mar 22, 2021	31.34	32.38	31.01	31.44	703,609	+0.56(+1.80%)
Mar 19, 2021	28.07	32.19	26.66	30.89	5,756,409	+2.95(+10.56%)
Mar 18, 2021	28.11	28.53	26.05	27.94	887,329	-0.27(-0.97%)
Mar 17, 2021	29.82	30.23	26.85	28.21	764,801	-2.66(-8.62%)
Mar 16, 2021	29.61	31.12	28.94	30.87	208,876	+1.71(+5.88%)
Mar 15, 2021	27.67	29.22	27.64	29.16	337,383	+1.39(+5.02%)
Mar 12, 2021	28.72	28.90	27.34	27.76	287,638	-0.75(-2.62%)
Mar 11, 2021	28.40	29.65	28.20	28.51	150,546	+0.37(+1.33%)
Mar 10, 2021	28.27	29.09	27.56	28.14	266,928	-0.12(-0.42%)
Mar 09, 2021	28.99	30.67	28.17	28.26	430,821	-0.69(-2.39%)
Mar 08, 2021	28.81	30.09	28.35	28.95	297,090	+0.10(+0.35%)
Mar 05, 2021	29.83	31.02	28.01	28.85	285,663	-0.93(-3.12%)
Mar 04, 2021	30.54	31.41	29.11	29.78	224,965	-0.98(-3.20%)
Mar 03, 2021	31.20	32.14	28.08	30.76	120,676	-0.53(-1.69%)
Mar 02, 2021	33.25	33.57	31.06	31.29	337,923	-2.12(-6.35%)