StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.19	31.52	30.82	30.88	281,510	-0.20(-0.63%)
Sep 28, 2023	30.45	31.11	30.45	31.07	174,758	+0.56(+1.83%)
Sep 27, 2023	30.36	30.66	29.89	30.51	247,173	+0.31(+1.04%)
Sep 26, 2023	30.07	30.50	30.07	30.20	195,687	-0.21(-0.68%)
Sep 25, 2023	30.09	30.61	30.21	30.41	185,170	+0.19(+0.61%)
Sep 22, 2023	30.43	30.67	29.97	30.22	217,779	-0.19(-0.61%)
Sep 21, 2023	30.45	30.67	29.98	30.41	177,300	-0.33(-1.08%)
Sep 20, 2023	31.27	31.33	30.62	30.74	153,880	-0.40(-1.29%)
Sep 19, 2023	31.16	31.66	30.90	31.14	148,745	-0.01(-0.03%)
Sep 18, 2023	31.40	31.62	30.69	31.15	197,660	-0.33(-1.06%)
Sep 15, 2023	30.56	31.64	29.99	31.48	678,351	+0.94(+3.07%)
Sep 14, 2023	31.09	31.14	29.93	30.54	269,040	-0.41(-1.33%)
Sep 13, 2023	31.03	31.33	30.85	30.95	458,363	-0.12(-0.38%)
Sep 12, 2023	30.69	31.12	30.41	31.07	329,121	+0.36(+1.18%)
Sep 11, 2023	30.48	30.92	30.26	30.71	256,423	+0.34(+1.13%)
Sep 08, 2023	30.48	30.94	28.64	30.37	179,585	-0.15(-0.48%)
Sep 07, 2023	29.91	30.59	29.78	30.51	272,599	+0.36(+1.20%)
Sep 06, 2023	30.13	30.45	30.04	30.15	267,827	-0.03(-0.10%)
Sep 05, 2023	30.01	30.41	29.66	30.18	259,982	+0.04(+0.13%)
Sep 01, 2023	30.46	30.64	30.04	30.14	342,734	-0.04(-0.13%)
Aug 31, 2023	30.23	30.35	29.36	30.18	530,077	+0.02(+0.06%)
Aug 30, 2023	29.65	30.23	29.62	30.16	162,654	+0.51(+1.71%)
Aug 29, 2023	28.81	29.67	28.78	29.65	188,127	+0.83(+2.86%)
Aug 28, 2023	28.53	29.06	28.53	28.83	244,245	+0.41(+1.43%)
Aug 25, 2023	28.51	28.75	28.33	28.42	347,592	+0.05(+0.17%)
Aug 24, 2023	28.62	29.00	28.20	28.37	230,580	-0.40(-1.38%)
Aug 23, 2023	28.25	28.81	28.24	28.77	182,229	+0.61(+2.17%)
Aug 22, 2023	28.50	28.50	28.06	28.16	210,719	-0.20(-0.72%)
Aug 21, 2023	28.40	28.54	27.90	28.36	166,436	-0.08(-0.27%)
Aug 18, 2023	27.79	28.50	27.79	28.44	162,404	+0.34(+1.21%)
Aug 17, 2023	28.64	28.90	27.96	28.10	156,888	-0.50(-1.73%)
Aug 16, 2023	28.10	28.73	28.08	28.59	162,357	+0.50(+1.76%)
Aug 15, 2023	28.62	28.71	28.02	28.10	160,782	-0.75(-2.59%)
Aug 14, 2023	28.58	28.93	28.58	28.85	136,200	+0.04(+0.13%)
Aug 11, 2023	28.45	28.83	28.41	28.81	139,578	+0.26(+0.92%)
Aug 10, 2023	28.28	28.83	28.27	28.55	258,528	+0.30(+1.07%)
Aug 09, 2023	27.98	28.44	27.18	28.25	186,355	+0.26(+0.94%)
Aug 08, 2023	28.46	29.26	27.75	27.98	217,725	-1.05(-3.61%)
Aug 07, 2023	28.96	29.29	28.43	29.03	352,302	+0.31(+1.08%)
Aug 04, 2023	28.12	29.17	28.09	28.72	305,401	+1.20(+4.38%)
Aug 03, 2023	27.36	27.74	27.20	27.52	709,144	+0.03(+0.11%)
Aug 02, 2023	27.02	27.63	26.74	27.49	697,862	+0.17(+0.64%)
Aug 01, 2023	27.07	27.38	26.92	27.31	220,088	+0.06(+0.21%)
Jul 31, 2023	27.35	27.44	27.15	27.25	191,427	-0.09(-0.32%)
Jul 28, 2023	27.27	27.53	27.12	27.34	288,583	+0.47(+1.73%)
Jul 27, 2023	27.45	27.45	26.74	26.88	167,609	-0.33(-1.21%)
Jul 26, 2023	26.82	27.47	26.79	27.21	311,474	+0.29(+1.08%)
Jul 25, 2023	26.95	27.16	26.76	26.92	180,519	-0.08(-0.29%)
Jul 24, 2023	27.01	27.32	26.95	26.99	194,134	-0.09(-0.32%)
Jul 21, 2023	27.07	27.20	26.53	27.08	496,279	+0.15(+0.54%)
Jul 20, 2023	26.76	26.97	26.55	26.93	226,110	+0.15(+0.54%)
Jul 19, 2023	26.41	26.98	26.41	26.79	243,020	+0.38(+1.43%)
Jul 18, 2023	25.86	26.43	25.80	26.41	187,216	+0.53(+2.06%)
Jul 17, 2023	24.89	25.97	24.89	25.88	294,217	+0.92(+3.70%)
Jul 14, 2023	24.94	25.02	24.37	24.95	220,189	-0.02(-0.08%)
Jul 13, 2023	24.32	24.98	24.26	24.97	165,432	+0.83(+3.46%)
Jul 12, 2023	24.22	24.24	23.89	24.14	256,071	+0.42(+1.76%)
Jul 11, 2023	23.60	23.77	23.38	23.72	168,513	+0.15(+0.62%)
Jul 10, 2023	23.17	23.60	23.14	23.58	138,915	+0.41(+1.76%)
Jul 07, 2023	22.82	23.33	22.82	23.17	157,078	+0.49(+2.14%)
Jul 06, 2023	23.03	23.15	22.57	22.68	150,402	-0.72(-3.07%)
Jul 05, 2023	23.90	23.90	23.39	23.40	209,931	-0.60(-2.51%)