Home

StepStone Group Inc (STEP)

58.18
+1.10 (1.93%)
NASDAQ · Last Trade: Jul 8th, 6:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StepStone Group Inc (STEP)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/202556.6157.4956.5057.08801,06557.08
7/03/202556.8657.4956.3257.01299,85057.01
7/02/202555.5156.7355.2456.61448,88356.61
7/01/202555.0056.2554.5455.47390,07555.47
6/30/202556.2556.7655.0055.50683,16455.50
6/27/202556.2457.1855.8356.16919,54556.16
6/26/202554.7156.1854.7156.04518,88556.04
6/25/202555.7055.9554.6154.88413,30154.88
6/24/202554.0855.4653.9255.34380,29155.34
6/23/202552.7553.2651.5553.20374,87253.20
6/20/202553.9254.2152.8853.04629,37753.04
6/18/202552.8954.3952.7753.58477,62953.58
6/17/202552.6453.2451.8052.67702,12052.67
6/16/202554.3555.2753.6953.73667,34853.73
6/13/202555.1556.9653.4553.86607,96753.86
6/12/202556.9256.9956.3356.38541,22855.74
6/11/202557.8058.2257.0057.21592,98756.56
6/10/202557.8658.3056.4457.44584,28856.79
6/09/202558.2358.5357.5058.04566,62857.38
6/06/202557.5358.0756.9258.06752,48157.40
6/05/202556.5057.2355.8556.79474,67456.15
6/04/202557.6757.6756.4156.56715,30355.92
6/03/202558.7458.7456.4457.12820,61756.47
6/02/202557.9958.2456.2858.05566,60857.39
5/30/202558.8158.8157.1857.85789,48257.19
5/29/202560.3661.1759.0759.12823,00558.45
5/28/202560.9062.0359.4160.262,013,34659.58
5/27/202559.0259.3757.7759.301,145,87558.63
5/23/202560.4060.5557.6558.721,660,45058.05
5/22/202556.4657.0855.9356.71734,52056.07
5/21/202557.6957.9856.0356.24545,61655.60
5/20/202558.9659.6857.9558.43426,21557.77
5/19/202557.8959.5457.8459.42314,59458.75
5/16/202558.5359.7858.5359.55483,54458.87
5/15/202559.4759.4758.1358.75418,58858.08
5/14/202559.4660.0759.1259.56527,22058.88
5/13/202558.5959.8258.1359.25359,53058.58
5/12/202558.0759.2057.6558.44718,70457.78
5/09/202555.6655.7554.6254.78382,39254.16
5/08/202554.9555.9954.2555.34332,65154.71
5/07/202553.1853.8652.9753.57286,61152.96
5/06/202552.6853.6452.6252.99320,64352.39
5/05/202553.8754.9153.4853.60476,30152.99
5/02/202552.5055.0252.0054.60814,55553.98
5/01/202550.2052.5650.0951.54558,92350.95
4/30/202548.7650.1647.8350.01562,27549.44
4/29/202550.1650.6349.1850.22408,19949.65
4/28/202550.8651.6549.5250.23544,09349.66
4/25/202549.9450.9549.8150.53575,25449.96
4/24/202548.4951.0347.8750.28677,38849.71
4/23/202549.0450.6148.1648.27550,80047.72
4/22/202546.0847.1645.8746.35530,24745.82
4/21/202546.3246.3843.8445.02592,45144.51
4/17/202546.9747.8546.6147.06366,05646.53
4/16/202547.5047.5046.1146.77577,39646.24
4/15/202547.5648.6647.3847.81335,48047.27
4/14/202547.3347.9546.3847.18610,81246.64
4/11/202545.1246.7944.2746.34478,62745.81
4/10/202546.0147.4443.5945.67811,88745.15
4/09/202542.0149.4841.1248.741,783,22448.19