StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	43.91	44.13	41.67	42.58	545,375	-1.39(-3.16%)
May 30, 2024	43.06	44.14	42.95	43.97	371,365	+1.14(+2.66%)
May 29, 2024	43.59	43.93	42.28	42.83	675,324	-1.25(-2.83%)
May 28, 2024	41.66	44.41	41.66	44.08	899,607	+2.72(+6.57%)
May 24, 2024	38.74	41.45	37.32	41.36	1,233,516	+3.80(+10.11%)
May 23, 2024	37.28	38.23	37.09	37.57	378,020	+0.32(+0.85%)
May 22, 2024	36.88	37.30	36.66	37.25	393,702	+0.37(+1.00%)
May 21, 2024	36.89	37.12	36.88	36.88	179,434	-0.18(-0.48%)
May 20, 2024	36.98	37.25	36.79	37.06	273,792	+0.05(+0.13%)
May 17, 2024	37.32	37.34	36.76	37.01	596,871	-0.12(-0.32%)
May 16, 2024	38.24	38.33	37.10	37.13	401,345	-1.27(-3.31%)
May 15, 2024	38.01	38.46	37.74	38.40	330,281	+0.99(+2.65%)
May 14, 2024	38.04	38.37	37.34	37.41	808,023	-0.27(-0.71%)
May 13, 2024	38.06	38.28	37.49	37.68	434,032	+0.02(+0.05%)
May 10, 2024	38.05	38.15	37.54	37.66	168,054	-0.29(-0.76%)
May 09, 2024	37.37	38.00	37.02	37.94	218,789	+0.69(+1.86%)
May 08, 2024	37.55	37.89	37.19	37.25	153,178	-0.79(-2.09%)
May 07, 2024	37.45	38.38	37.33	38.04	297,006	+0.58(+1.54%)
May 06, 2024	36.91	37.64	36.91	37.47	220,839	+0.84(+2.30%)
May 03, 2024	36.76	37.56	36.56	36.62	285,427	+0.40(+1.10%)
May 02, 2024	35.60	36.53	34.96	36.23	238,679	+1.03(+2.93%)
May 01, 2024	35.77	36.05	35.08	35.20	229,961	-0.58(-1.61%)
Apr 30, 2024	36.04	36.43	35.51	35.77	358,212	-0.58(-1.58%)
Apr 29, 2024	36.30	36.66	35.95	36.35	242,442	+0.20(+0.55%)
Apr 26, 2024	35.71	36.26	35.56	36.15	495,243	+0.77(+2.19%)
Apr 25, 2024	35.11	35.70	34.62	35.37	456,761	-0.13(-0.36%)
Apr 24, 2024	35.18	35.66	34.65	35.50	468,860	+0.01(+0.03%)
Apr 23, 2024	35.82	36.79	35.45	35.49	449,595	-0.44(-1.21%)
Apr 22, 2024	35.19	36.23	35.02	35.93	322,848	+0.88(+2.52%)
Apr 19, 2024	35.43	35.81	34.68	35.05	641,320	-0.48(-1.34%)
Apr 18, 2024	35.04	36.04	34.80	35.52	478,542	+0.45(+1.27%)
Apr 17, 2024	35.20	35.53	34.83	35.08	216,066	+0.05(+0.14%)
Apr 16, 2024	34.93	35.41	34.35	35.03	313,149	-0.17(-0.48%)
Apr 15, 2024	36.09	36.80	34.76	35.20	425,774	-0.57(-1.58%)
Apr 12, 2024	36.51	37.00	35.35	35.76	294,066	-0.93(-2.54%)
Apr 11, 2024	37.17	37.93	35.99	36.69	730,515	+2.00(+5.77%)
Apr 10, 2024	34.89	35.49	34.45	34.69	205,164	-0.96(-2.70%)
Apr 09, 2024	36.10	36.41	35.04	35.65	378,663	-0.42(-1.15%)
Apr 08, 2024	35.79	36.54	35.16	36.07	410,455	+0.54(+1.51%)
Apr 05, 2024	34.10	35.63	33.73	35.53	343,900	+1.23(+3.58%)
Apr 04, 2024	35.12	35.48	34.18	34.30	390,157	-0.47(-1.34%)
Apr 03, 2024	33.95	34.80	33.64	34.77	405,470	+0.51(+1.48%)
Apr 02, 2024	34.39	34.71	33.99	34.26	328,799	-0.28(-0.80%)
Apr 01, 2024	35.32	35.62	34.31	34.54	407,490	-0.90(-2.55%)
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%)