Skip to main content

StepStone Group Inc (NQ:STEP)

55.68 +0.18 (+0.32%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 56.25 56.76 55.00 55.50 683,164 -0.66(-1.18%)
Jun 27, 2025 56.24 57.18 55.83 56.16 919,545 +0.12(+0.21%)
Jun 26, 2025 54.71 56.18 54.71 56.04 518,885 +1.16(+2.11%)
Jun 25, 2025 55.70 55.95 54.61 54.88 413,301 -0.46(-0.83%)
Jun 24, 2025 54.08 55.46 53.92 55.34 380,291 +2.14(+4.02%)
Jun 23, 2025 52.75 53.26 51.55 53.20 374,872 +0.16(+0.30%)
Jun 20, 2025 53.92 54.21 52.88 53.04 629,377 -0.54(-1.01%)
Jun 18, 2025 52.89 54.39 52.77 53.58 477,629 +0.91(+1.73%)
Jun 17, 2025 52.64 53.24 51.80 52.67 702,120 -1.06(-1.97%)
Jun 16, 2025 54.35 55.27 53.69 53.73 667,348 -0.13(-0.24%)
Jun 13, 2025 55.15 56.96 53.45 53.86 607,967 -1.88(-3.37%)
Jun 12, 2025 56.27 56.34 55.69 55.74 547,442 -0.82(-1.45%)
Jun 11, 2025 57.14 57.55 56.35 56.56 599,795 -0.23(-0.40%)
Jun 10, 2025 57.20 57.63 55.80 56.79 590,996 -0.59(-1.03%)
Jun 09, 2025 57.57 57.87 56.85 57.38 573,133 -0.02(-0.03%)
Jun 06, 2025 56.88 57.41 56.27 57.40 761,120 +1.26(+2.24%)
Jun 05, 2025 55.86 56.59 55.22 56.15 480,124 +0.23(+0.41%)
Jun 04, 2025 57.02 57.02 55.77 55.92 723,516 -0.55(-0.98%)
Jun 03, 2025 58.07 58.07 55.80 56.47 830,039 -0.92(-1.60%)
Jun 02, 2025 57.33 57.58 55.64 57.39 573,113 +0.20(+0.35%)
May 30, 2025 58.14 58.14 56.53 57.19 798,546 -1.26(-2.15%)
May 29, 2025 59.67 60.48 58.40 58.45 832,454 -1.13(-1.89%)
May 28, 2025 60.21 61.33 58.74 59.58 2,036,463 +0.95(+1.62%)
May 27, 2025 58.35 58.70 57.11 58.63 1,159,031 +0.57(+0.99%)
May 23, 2025 59.71 59.86 57.00 58.05 1,679,515 +1.99(+3.54%)
May 22, 2025 55.82 56.43 55.30 56.07 742,953 +0.46(+0.84%)
May 21, 2025 57.04 57.32 55.39 55.60 551,880 -2.17(-3.75%)
May 20, 2025 58.29 59.00 57.30 57.77 431,108 -0.98(-1.67%)
May 19, 2025 57.23 58.86 57.18 58.75 318,206 -0.13(-0.22%)
May 16, 2025 57.87 59.10 57.87 58.87 489,096 +0.79(+1.36%)
May 15, 2025 58.79 58.79 57.47 58.08 423,394 -0.80(-1.36%)
May 14, 2025 58.78 59.39 58.45 58.88 533,273 +0.31(+0.52%)
May 13, 2025 57.92 59.14 57.47 58.58 363,658 +0.80(+1.39%)
May 12, 2025 57.41 58.53 57.00 57.78 726,956 +3.62(+6.68%)
May 09, 2025 55.03 55.12 54.00 54.16 386,782 -0.55(-1.01%)
May 08, 2025 54.33 55.35 53.63 54.71 336,470 +1.75(+3.30%)
May 07, 2025 52.58 53.25 52.37 52.96 289,901 +0.57(+1.09%)
May 06, 2025 52.08 53.03 52.02 52.39 324,324 -0.60(-1.14%)
May 05, 2025 53.26 54.28 52.87 52.99 481,769 -0.99(-1.83%)
May 02, 2025 51.90 54.39 51.41 53.98 823,907 +3.03(+5.94%)
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 Of Service.