StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	44.57	44.93	42.75	43.07	574,128	-1.75(-3.89%)
Jun 12, 2024	45.41	46.43	44.70	44.82	862,400	+0.52(+1.16%)
Jun 11, 2024	43.46	44.77	43.05	44.30	1,057,416	+0.49(+1.11%)
Jun 10, 2024	44.54	46.02	43.54	43.81	2,122,130	+2.71(+6.59%)
Jun 07, 2024	41.86	41.96	40.96	41.11	306,249	-0.91(-2.17%)
Jun 06, 2024	42.82	43.30	41.97	42.02	297,181	-1.07(-2.49%)
Jun 05, 2024	44.61	44.75	43.04	43.09	414,567	-1.54(-3.44%)
Jun 04, 2024	43.78	44.67	43.49	44.63	791,596	+0.18(+0.40%)
Jun 03, 2024	44.53	44.76	43.36	44.45	534,606	+1.86(+4.38%)
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%)