Stepstone Group Inc (STEP) Historical Stock Data
65.25 ↓0.05 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEP is up 0.22% a day on average. There have been 12 days where Stepstone Group Inc closed green and 18 days where STEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 65.52 | 65.25 | ↓$0.27 (-0.41%) | 64.31 | 66.47 | 361.58K |
| 2024-11-19 | 63.95 | 65.30 | ↑$1.35 (2.11%) | 63.95 | 65.75 | 437.47K |
| 2024-11-18 | 65.25 | 64.76 | ↓$0.49 (-0.75%) | 64.49 | 65.78 | 377.17K |
| 2024-11-15 | 65.69 | 65.00 | ↓$0.69 (-1.05%) | 64.50 | 66.07 | 690.97K |
| 2024-11-14 | 64.68 | 65.36 | ↑$0.68 (1.05%) | 63.71 | 65.62 | 595.49K |
| 2024-11-13 | 69.09 | 64.12 | ↓$4.97 (-7.19%) | 64.00 | 69.09 | 742.45K |
| 2024-11-12 | 68.85 | 68.03 | ↓$0.82 (-1.19%) | 67.75 | 69.54 | 1.42M |
| 2024-11-11 | 69.84 | 69.32 | ↓$0.52 (-0.74%) | 67.50 | 70.38 | 775.83K |
| 2024-11-08 | 60.03 | 68.03 | ↑$8.00 (13.33%) | 59.28 | 68.70 | 895.66K |
| 2024-11-07 | 65.82 | 64.85 | ↓$0.97 (-1.47%) | 64.76 | 66.44 | 723.56K |
| 2024-11-06 | 63.12 | 66.10 | ↑$2.98 (4.72%) | 62.75 | 66.15 | 1.19M |
| 2024-11-05 | 59.51 | 59.78 | ↑$0.27 (0.45%) | 59.51 | 60.91 | 447.15K |
| 2024-11-04 | 58.60 | 59.23 | ↑$0.63 (1.08%) | 58.27 | 60.32 | 444.92K |
| 2024-11-01 | 60.32 | 59.00 | ↓$1.32 (-2.19%) | 58.97 | 60.42 | 480.70K |
| 2024-10-31 | 61.17 | 60.13 | ↓$1.04 (-1.70%) | 59.72 | 61.30 | 386.92K |
| 2024-10-30 | 61.67 | 61.31 | ↓$0.36 (-0.58%) | 61.27 | 62.50 | 366.20K |
| 2024-10-29 | 61.07 | 61.95 | ↑$0.88 (1.44%) | 61.03 | 61.96 | 240.77K |
| 2024-10-28 | 61.30 | 61.58 | ↑$0.28 (0.46%) | 61.08 | 61.79 | 279.25K |
| 2024-10-25 | 62.53 | 60.84 | ↓$1.69 (-2.70%) | 60.55 | 62.99 | 277.32K |
| 2024-10-24 | 60.57 | 61.92 | ↑$1.35 (2.23%) | 60.33 | 62.10 | 404K |
| 2024-10-23 | 60.50 | 60.28 | ↓$0.22 (-0.36%) | 59.70 | 61.25 | 415.76K |
| 2024-10-22 | 59.40 | 60.62 | ↑$1.22 (2.05%) | 59.28 | 60.64 | 462.54K |
| 2024-10-21 | 60.67 | 59.78 | ↓$0.89 (-1.47%) | 59.73 | 60.89 | 307.95K |
| 2024-10-18 | 61.21 | 60.88 | ↓$0.33 (-0.54%) | 60.39 | 61.44 | 668.52K |
| 2024-10-17 | 61.16 | 60.98 | ↓$0.18 (-0.29%) | 60.52 | 61.48 | 516.34K |
| 2024-10-16 | 60.06 | 60.97 | ↑$0.91 (1.52%) | 59.78 | 61.35 | 799.73K |
| 2024-10-15 | 59.97 | 59.16 | ↓$0.81 (-1.35%) | 59.11 | 60.07 | 477.28K |
| 2024-10-14 | 60.08 | 59.96 | ↓$0.12 (-0.20%) | 59.69 | 60.43 | 389.31K |
| 2024-10-11 | 59.60 | 59.97 | ↑$0.37 (0.62%) | 59.60 | 60.57 | 469.03K |
| 2024-10-10 | 59.66 | 59.60 | ↓$0.06 (-0.10%) | 59.32 | 59.97 | 354.02K |
Create an account or log in to view more rows.
$STEP this market love evrry dips let’s see
$STEP Holding Pattern
$STEP I already know
tomorrow the bulls going to say "next week" just like every week.
$STEP Longs will be rewarded handsomely
$STEP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$STEP cup and handle!
$STEP I like it
$STEP Price target here?
$STEP Buy the dip.
$STEP Take it Bears !