StepStone Group LP (STEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.34

-0.48

(-1.34%)

At close: 04:00PM EDT

35.34

0.00

(0.00%)

After hours:

05:12PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.73	36.11	34.97	35.34	35.34	636,000
18 Apr 2024	35.33	36.34	35.09	35.82	35.82	474,600
17 Apr 2024	35.49	35.83	35.12	35.37	35.37	214,300
16 Apr 2024	35.22	35.71	34.64	35.32	35.32	310,600
15 Apr 2024	36.39	37.11	35.05	35.49	35.49	422,200
12 Apr 2024	36.82	37.31	35.65	36.06	36.06	291,600
11 Apr 2024	37.48	38.25	36.29	37.00	37.00	724,500
10 Apr 2024	35.18	35.79	34.74	34.98	34.98	203,500
09 Apr 2024	36.40	36.71	35.33	35.95	35.95	375,500
08 Apr 2024	36.09	36.85	35.45	36.37	36.37	407,100
05 Apr 2024	34.39	35.93	34.01	35.83	35.83	341,100
04 Apr 2024	35.41	35.78	34.47	34.59	34.59	386,900
03 Apr 2024	34.23	35.09	33.92	35.06	35.06	402,100
02 Apr 2024	34.68	35.00	34.27	34.55	34.55	326,100
01 Apr 2024	35.62	35.91	34.60	34.83	34.83	404,100
28 Mar 2024	35.07	35.97	34.89	35.74	35.74	649,600
27 Mar 2024	34.32	35.10	34.17	35.10	35.10	345,600
26 Mar 2024	34.73	34.73	33.90	34.06	34.06	124,700
25 Mar 2024	34.38	34.80	34.22	34.46	34.46	148,500
22 Mar 2024	35.73	35.90	34.36	34.37	34.37	185,100
21 Mar 2024	35.34	36.80	34.92	35.81	35.81	361,300
20 Mar 2024	33.70	35.28	33.66	34.98	34.98	245,100
19 Mar 2024	33.26	33.70	33.18	33.29	33.29	182,200
18 Mar 2024	33.32	33.74	33.01	33.51	33.51	441,800
15 Mar 2024	32.63	33.46	32.63	33.37	33.37	496,700
14 Mar 2024	33.57	33.57	32.58	32.83	32.83	182,900
13 Mar 2024	33.57	34.29	33.54	33.72	33.72	241,500
12 Mar 2024	33.90	34.23	33.57	33.62	33.62	179,700
11 Mar 2024	33.66	34.20	33.39	33.95	33.95	289,500
08 Mar 2024	33.26	34.05	32.99	33.81	33.81	331,600
07 Mar 2024	33.47	33.64	32.71	32.80	32.80	206,800
06 Mar 2024	33.70	33.81	32.78	33.17	33.17	373,400
05 Mar 2024	33.60	34.10	33.21	33.29	33.29	402,900
04 Mar 2024	34.78	34.96	33.54	33.74	33.74	286,800
01 Mar 2024	34.66	35.17	34.24	34.75	34.75	599,300
29 Feb 2024	35.68	35.69	34.73	34.73	34.73	425,000
28 Feb 2024	35.56	36.66	35.15	35.36	35.36	1,923,700
28 Feb 2024	0.21 Dividend
27 Feb 2024	36.00	36.31	35.45	35.95	35.74	381,900
26 Feb 2024	35.48	35.87	35.11	35.73	35.52	249,100
23 Feb 2024	35.59	35.72	35.16	35.49	35.28	309,300
22 Feb 2024	35.28	35.95	33.82	35.66	35.45	356,300
21 Feb 2024	35.11	35.31	34.76	35.28	35.07	278,200
20 Feb 2024	35.35	35.60	34.76	35.32	35.11	388,200
16 Feb 2024	35.09	35.52	34.58	35.13	34.92	329,300
15 Feb 2024	35.60	35.82	34.92	35.21	35.00	369,000
14 Feb 2024	35.18	35.40	34.80	35.21	35.00	417,000
13 Feb 2024	34.57	35.27	34.17	34.74	34.54	523,000
12 Feb 2024	36.40	36.49	35.43	35.92	35.71	552,500
09 Feb 2024	35.00	37.40	34.32	36.41	36.20	1,364,200
08 Feb 2024	33.74	34.54	33.07	34.26	34.06	364,900
07 Feb 2024	32.98	34.15	32.62	33.88	33.68	327,000
06 Feb 2024	33.25	33.38	32.33	32.76	32.57	264,300
05 Feb 2024	33.61	33.66	33.03	33.25	33.06	248,700
02 Feb 2024	33.31	34.07	33.15	33.99	33.79	229,900
01 Feb 2024	33.55	34.01	32.98	33.70	33.50	161,000
31 Jan 2024	34.25	34.30	33.26	33.45	33.25	235,300
30 Jan 2024	34.10	34.35	34.00	34.25	34.05	157,400
29 Jan 2024	34.12	34.41	34.01	34.35	34.15	242,200
26 Jan 2024	33.73	34.06	33.66	34.02	33.82	208,400
25 Jan 2024	33.51	33.87	33.12	33.56	33.36	243,000
24 Jan 2024	34.43	34.48	33.22	33.27	33.08	439,600
23 Jan 2024	34.21	34.21	33.63	33.82	33.62	206,300
22 Jan 2024	33.64	34.18	33.45	33.95	33.75	233,100
19 Jan 2024	32.22	33.53	31.85	33.51	33.31	354,200
18 Jan 2024	32.18	32.30	31.49	31.99	31.80	271,200
17 Jan 2024	31.25	32.01	31.15	31.92	31.73	250,500
16 Jan 2024	31.82	32.00	31.57	31.85	31.66	241,800
12 Jan 2024	32.33	32.49	31.70	32.04	31.85	221,700
11 Jan 2024	31.85	32.29	31.56	31.89	31.70	232,600
10 Jan 2024	31.62	32.09	31.50	32.07	31.88	187,200
09 Jan 2024	32.00	32.09	30.56	31.75	31.56	281,500
08 Jan 2024	31.63	32.42	31.43	32.40	32.21	336,100
05 Jan 2024	30.93	31.61	30.46	31.50	31.32	372,200
04 Jan 2024	31.19	31.64	30.97	31.24	31.06	366,300
03 Jan 2024	31.50	31.59	30.51	31.18	31.00	305,100
02 Jan 2024	31.65	31.83	31.38	31.72	31.53	281,300
29 Dec 2023	31.89	32.05	30.77	31.83	31.64	276,800
28 Dec 2023	32.05	32.15	31.52	32.04	31.85	220,100
27 Dec 2023	31.99	32.30	31.20	32.26	32.07	153,400
26 Dec 2023	31.50	31.93	31.34	31.86	31.67	142,500
22 Dec 2023	30.94	31.55	30.77	31.39	31.21	275,400
21 Dec 2023	30.46	30.95	29.17	30.70	30.52	469,400
20 Dec 2023	30.08	30.73	29.34	30.30	30.12	416,200
19 Dec 2023	29.43	30.08	29.35	30.06	29.88	363,300
18 Dec 2023	28.75	29.31	28.58	29.29	29.12	243,600
15 Dec 2023	29.25	29.37	28.47	28.67	28.50	661,600
14 Dec 2023	28.35	29.26	28.35	29.11	28.94	631,500
13 Dec 2023	26.66	27.96	26.49	27.85	27.69	302,200
12 Dec 2023	26.31	26.62	25.88	26.59	26.43	150,200
11 Dec 2023	26.00	26.44	25.91	26.20	26.05	140,000
08 Dec 2023	25.83	26.16	25.74	26.00	25.85	92,300
07 Dec 2023	25.36	25.91	25.27	25.87	25.72	133,800
06 Dec 2023	25.38	25.91	25.26	25.39	25.24	178,300
05 Dec 2023	25.52	25.52	25.06	25.15	25.00	205,700
04 Dec 2023	25.70	25.93	25.31	25.55	25.40	247,700
01 Dec 2023	25.60	25.80	25.37	25.78	25.63	275,700
30 Nov 2023	25.73	25.92	25.34	25.62	25.47	261,000
29 Nov 2023	25.22	25.77	25.20	25.60	25.45	189,800
29 Nov 2023	0.21 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,345.60+4,434.06(+4.67%)

StepStone Group LP (STEP)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,345.60
+4,434.06(+4.67%)