StepStone Group Inc (NQ: STEP )

59.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2025 60.79 61.16 59.39 59.94 565,259 -1.87(-3.03%)
Feb 10, 2025 65.07 65.19 61.74 61.81 588,385 -2.67(-4.14%)
Feb 07, 2025 67.60 67.60 63.51 64.48 778,561 +0.52(+0.81%)
Feb 06, 2025 65.52 65.93 63.73 63.96 610,637 -0.86(-1.33%)
Feb 05, 2025 62.90 65.20 62.86 64.82 696,479 +1.98(+3.15%)
Feb 04, 2025 63.12 63.38 61.88 62.84 320,936 -0.21(-0.33%)
Feb 03, 2025 61.71 63.40 61.05 63.05 298,540 -1.03(-1.61%)
Jan 31, 2025 64.82 65.00 63.93 64.08 412,851 -0.64(-0.99%)
Jan 30, 2025 64.56 65.05 64.14 64.72 395,943 +0.75(+1.17%)
Jan 29, 2025 63.98 64.80 63.45 63.97 205,440 -0.32(-0.50%)
Jan 28, 2025 62.39 64.53 62.39 64.29 415,004 +1.87(+3.00%)
Jan 27, 2025 63.64 64.11 61.31 62.42 518,059 -1.99(-3.09%)
Jan 24, 2025 63.56 64.65 61.70 64.41 727,134 +0.20(+0.31%)
Jan 23, 2025 63.30 64.62 62.77 64.21 691,401 +0.51(+0.80%)
Jan 22, 2025 63.12 63.75 62.59 63.70 375,999 +0.15(+0.24%)
Jan 21, 2025 62.20 64.08 62.18 63.55 416,637 +1.98(+3.22%)
Jan 17, 2025 61.78 62.20 61.02 61.57 248,670 +0.49(+0.80%)
Jan 16, 2025 60.42 61.40 60.29 61.08 243,053 +0.84(+1.39%)
Jan 15, 2025 60.14 61.00 59.59 60.24 349,790 +1.64(+2.80%)
Jan 14, 2025 57.93 58.81 57.11 58.60 323,254 +1.31(+2.29%)
Jan 13, 2025 56.75 57.61 56.34 57.29 492,727 -0.61(-1.05%)
Jan 10, 2025 59.56 59.67 57.44 57.90 392,101 -2.79(-4.60%)
Jan 08, 2025 58.40 60.78 58.40 60.69 473,292 +1.71(+2.90%)
Jan 07, 2025 60.66 60.94 58.27 58.98 831,153 -1.68(-2.77%)
Jan 06, 2025 60.68 61.89 60.25 60.66 684,235 +0.32(+0.53%)
Jan 03, 2025 59.05 60.42 58.80 60.34 433,524 +1.65(+2.81%)
Jan 02, 2025 58.36 59.49 57.77 58.69 458,832 +0.81(+1.40%)
Dec 31, 2024 57.88 0 -0.69(-1.18%)
Dec 30, 2024 58.99 59.25 58.25 58.57 280,740 -1.31(-2.19%)
Dec 27, 2024 60.34 60.58 59.23 59.88 276,437 -1.05(-1.72%)
Dec 26, 2024 60.00 61.05 59.81 60.93 220,128 +0.67(+1.11%)
Dec 24, 2024 59.91 60.50 59.72 60.26 168,574 +0.74(+1.24%)
Dec 23, 2024 59.07 60.11 58.30 59.52 469,258 +1.40(+2.41%)
Dec 20, 2024 57.36 58.62 57.13 58.12 1,760,578 -0.31(-0.53%)
Dec 19, 2024 58.08 59.40 58.00 58.43 353,447 +1.15(+2.01%)
Dec 18, 2024 62.15 62.32 56.83 57.28 850,589 -5.02(-8.06%)
Dec 17, 2024 63.09 63.18 61.14 62.30 625,315 -1.34(-2.11%)
Dec 16, 2024 62.10 64.55 62.10 63.64 758,940 +1.69(+2.73%)
Dec 13, 2024 62.17 62.70 61.53 61.95 641,077 -0.06(-0.10%)
Dec 12, 2024 62.06 62.85 61.25 62.01 608,893 +0.05(+0.08%)
Dec 11, 2024 60.96 62.45 59.94 61.96 848,266 +1.86(+3.09%)
Dec 10, 2024 59.71 60.46 58.80 60.10 993,199 +0.28(+0.47%)
Dec 09, 2024 60.21 60.74 58.68 59.82 1,638,875 -0.39(-0.65%)
Dec 06, 2024 62.58 62.58 60.03 60.21 1,118,255 -2.03(-3.26%)
Dec 05, 2024 62.53 62.95 61.84 62.24 727,030 -0.72(-1.14%)
Dec 04, 2024 63.00 63.70 62.07 62.96 695,291 +0.11(+0.18%)
Dec 03, 2024 64.80 64.85 62.71 62.85 622,798 -1.95(-3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.