Stepstone Group Inc (STEP) Historical Stock Data
36.93 ↑0.40 (1.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STEP is down -0.10% a day on average. There have been 14 days where Stepstone Group Inc closed green and 16 days where STEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.07 | 36.93 | ↓$0.14 (-0.38%) | 36.87 | 37.87 | 283.06K |
| 2024-05-02 | 35.90 | 36.53 | ↑$0.63 (1.75%) | 35.25 | 36.84 | 236.70K |
| 2024-05-01 | 36.07 | 35.49 | ↓$0.58 (-1.61%) | 35.37 | 36.35 | 228.06K |
| 2024-04-30 | 36.34 | 36.07 | ↓$0.27 (-0.74%) | 35.81 | 36.73 | 355.24K |
| 2024-04-29 | 36.60 | 36.65 | ↑$0.05 (0.14%) | 36.25 | 36.96 | 240.43K |
| 2024-04-26 | 36.01 | 36.45 | ↑$0.44 (1.22%) | 35.86 | 36.56 | 491.14K |
| 2024-04-25 | 35.40 | 35.67 | ↑$0.27 (0.76%) | 34.91 | 36.00 | 452.98K |
| 2024-04-24 | 35.47 | 35.80 | ↑$0.33 (0.93%) | 34.94 | 35.96 | 464.97K |
| 2024-04-23 | 36.12 | 35.79 | ↓$0.33 (-0.91%) | 35.75 | 37.10 | 445.87K |
| 2024-04-22 | 35.48 | 36.23 | ↑$0.75 (2.11%) | 35.31 | 36.53 | 320.17K |
| 2024-04-19 | 35.73 | 35.34 | ↓$0.39 (-1.09%) | 34.97 | 36.11 | 636K |
| 2024-04-18 | 35.33 | 35.82 | ↑$0.49 (1.39%) | 35.09 | 36.34 | 474.58K |
| 2024-04-17 | 35.49 | 35.37 | ↓$0.12 (-0.34%) | 35.12 | 35.83 | 214.28K |
| 2024-04-16 | 35.22 | 35.32 | ↑$0.10 (0.28%) | 34.64 | 35.71 | 310.55K |
| 2024-04-15 | 36.39 | 35.49 | ↓$0.90 (-2.47%) | 35.05 | 37.11 | 422.25K |
| 2024-04-12 | 36.82 | 36.06 | ↓$0.76 (-2.06%) | 35.65 | 37.31 | 291.63K |
| 2024-04-11 | 37.48 | 37.00 | ↓$0.48 (-1.28%) | 36.29 | 38.25 | 724.46K |
| 2024-04-10 | 35.18 | 34.98 | ↓$0.20 (-0.57%) | 34.74 | 35.79 | 203.46K |
| 2024-04-09 | 36.40 | 35.95 | ↓$0.45 (-1.24%) | 35.33 | 36.71 | 375.53K |
| 2024-04-08 | 36.09 | 36.37 | ↑$0.28 (0.78%) | 35.45 | 36.85 | 407.05K |
| 2024-04-05 | 34.39 | 35.83 | ↑$1.44 (4.19%) | 34.01 | 35.93 | 341.05K |
| 2024-04-04 | 35.41 | 34.59 | ↓$0.82 (-2.32%) | 34.47 | 35.78 | 386.92K |
| 2024-04-03 | 34.23 | 35.06 | ↑$0.83 (2.42%) | 33.92 | 35.09 | 402.11K |
| 2024-04-02 | 34.68 | 34.55 | ↓$0.13 (-0.37%) | 34.27 | 35.00 | 326.07K |
| 2024-04-01 | 35.62 | 34.83 | ↓$0.79 (-2.22%) | 34.60 | 35.91 | 404.11K |
| 2024-03-28 | 35.07 | 35.74 | ↑$0.67 (1.91%) | 34.89 | 35.97 | 649.61K |
| 2024-03-27 | 34.32 | 35.10 | ↑$0.78 (2.27%) | 34.17 | 35.10 | 345.61K |
| 2024-03-26 | 34.73 | 34.06 | ↓$0.67 (-1.93%) | 33.90 | 34.73 | 124.70K |
| 2024-03-25 | 34.38 | 34.46 | ↑$0.08 (0.23%) | 34.22 | 34.80 | 148.49K |
| 2024-03-22 | 35.73 | 34.37 | ↓$1.36 (-3.81%) | 34.36 | 35.90 | 185.10K |
Create an account or log in to view more rows.
$STEP cup and handle!
$STEP I like it
$STEP Price target here?
$STEP Buy the dip.
$STEP Take it Bears !
$STEP just waiting ….
$STEP why spike ?
$STEP one of the poorest performed stocks for a big name.
$STEP wow
looking like it’s going to be a monster day!
$STEP pressure