StepStone Group Inc (STEP)

47.72
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StepStone Group Inc (STEP)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202647.5048.8446.7547.721,283,16847.72
3/30/202646.0847.4845.2646.511,095,88146.51
3/27/202645.9845.9844.4845.491,849,95745.49
3/26/202647.6048.2646.2146.85876,21446.85
3/25/202647.2649.0346.2047.79663,79047.79
3/24/202646.8247.4345.5447.34792,65647.34
3/23/202648.0948.5146.3247.64819,10247.64
3/20/202647.3647.3745.9246.731,606,80546.73
3/19/202646.0147.6246.0147.14835,71147.14
3/18/202645.9547.4045.9446.771,056,21846.77
3/17/202645.7446.9845.7046.59865,37546.59
3/16/202645.2345.8644.8644.90757,33044.90
3/13/202643.6646.0743.4845.09910,36745.09
3/12/202643.8745.4243.2043.331,426,01443.33
3/11/202646.3747.5944.6245.462,018,64245.46
3/10/202647.0347.2744.8446.371,292,15446.37
3/09/202644.5145.7243.0945.251,528,50645.25
3/06/202646.0446.1144.4945.66915,71145.66
3/05/202646.2647.8346.2647.621,191,23047.62
3/04/202645.0647.5745.0646.961,759,18346.96
3/03/202642.7445.1540.5844.751,831,96444.75
3/02/202642.4745.0442.2444.352,531,30844.35
2/27/202645.3746.0242.4743.143,067,26543.14
2/26/202648.0248.8446.3846.982,078,96246.98
2/25/202645.8746.9544.6846.551,728,57946.55
2/24/202643.9446.7143.7445.753,303,32445.75
2/23/202649.0149.4243.6443.944,693,38543.94
2/20/202653.2453.2449.4950.012,458,70750.01
2/19/202655.9456.1951.5153.802,077,11753.80
2/18/202655.7957.7855.5156.86769,52456.86
2/17/202656.7656.9955.3055.541,149,50355.54
2/13/202656.5958.0155.4856.76968,21456.76
2/12/202659.4959.7555.3456.573,368,63956.57
2/11/202662.5563.3758.2459.301,018,95059.30
2/10/202662.3963.8561.4062.131,061,75962.13
2/09/202662.0664.0161.5062.551,275,06462.55
2/06/202661.5062.9558.2762.371,969,96562.37
2/05/202663.4663.8558.6359.171,493,57759.17
2/04/202662.9665.2360.0863.971,662,45663.97
2/03/202669.8171.9761.4763.032,051,57863.03
2/02/202670.6071.2768.9669.81614,46369.81
1/30/202670.7172.1970.3470.69616,58270.69
1/29/202673.8273.8271.0871.34535,80471.34
1/28/202673.7874.6472.9773.19474,11373.19
1/27/202673.8674.5972.9373.26463,15173.26
1/26/202673.0174.1771.4473.15558,93273.15
1/23/202675.8775.8772.5973.07576,08273.07
1/22/202676.1276.4275.0675.39418,57875.39
1/21/202675.2076.3074.3275.06720,68975.06
1/20/202675.0976.7973.7174.01511,40174.01
1/16/202675.7677.8074.6176.27746,71076.27
1/15/202674.2676.5073.8375.80744,31175.80
1/14/202672.4773.8171.1173.50707,57373.50
1/13/202673.1273.2471.2272.49949,12672.49
1/12/202671.2874.4471.1873.27805,17573.27
1/09/202671.6173.2371.0072.121,094,25572.12
1/08/202668.5471.1468.5371.06843,50571.06
1/07/202670.5570.5568.2868.99450,45968.99
1/06/202668.9570.8668.6170.60902,70570.60
1/05/202666.7569.9466.7568.81788,88168.81
1/02/202664.0366.7663.7266.61589,34266.61