NasdaqGS - Delayed Quote • USD
StepStone Group LP (STEP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:14 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 44.28 | 44.50 | 42.02 | 42.94 | 42.94 | 540,800 |
May 30, 2024 | 43.42 | 44.51 | 43.31 | 44.34 | 44.34 | 368,300 |
May 29, 2024 | 43.95 | 44.30 | 42.63 | 43.19 | 43.19 | 669,700 |
May 28, 2024 | 42.01 | 44.78 | 42.01 | 44.45 | 44.45 | 892,200 |
May 24, 2024 | 39.06 | 41.80 | 37.63 | 41.71 | 41.71 | 1,222,200 |
May 23, 2024 | 37.59 | 38.54 | 37.40 | 37.88 | 37.88 | 374,900 |
May 22, 2024 | 37.19 | 37.61 | 36.97 | 37.56 | 37.56 | 390,400 |
May 21, 2024 | 37.20 | 37.43 | 37.19 | 37.19 | 37.19 | 177,900 |
May 20, 2024 | 37.29 | 37.56 | 37.10 | 37.37 | 37.37 | 271,500 |
May 17, 2024 | 37.63 | 37.65 | 37.07 | 37.32 | 37.32 | 591,900 |
May 16, 2024 | 38.56 | 38.65 | 37.41 | 37.44 | 37.44 | 398,000 |
May 15, 2024 | 38.33 | 38.78 | 38.06 | 38.72 | 38.72 | 327,500 |
May 14, 2024 | 38.36 | 38.69 | 37.65 | 37.72 | 37.72 | 801,300 |
May 13, 2024 | 38.38 | 38.60 | 37.80 | 37.99 | 37.99 | 430,400 |
May 10, 2024 | 38.37 | 38.47 | 37.85 | 37.97 | 37.97 | 166,700 |
May 9, 2024 | 37.68 | 38.32 | 37.33 | 38.26 | 38.26 | 217,000 |
May 8, 2024 | 37.86 | 38.21 | 37.50 | 37.56 | 37.56 | 151,900 |
May 7, 2024 | 37.76 | 38.70 | 37.65 | 38.36 | 38.36 | 294,500 |
May 6, 2024 | 37.22 | 37.95 | 37.22 | 37.78 | 37.78 | 219,000 |
May 3, 2024 | 37.07 | 37.87 | 36.87 | 36.93 | 36.93 | 283,100 |
May 2, 2024 | 35.90 | 36.84 | 35.25 | 36.53 | 36.53 | 236,700 |
May 1, 2024 | 36.07 | 36.35 | 35.37 | 35.49 | 35.49 | 228,100 |
Apr 30, 2024 | 36.34 | 36.73 | 35.81 | 36.07 | 36.07 | 355,200 |
Apr 29, 2024 | 36.60 | 36.97 | 36.25 | 36.65 | 36.65 | 240,400 |
Apr 26, 2024 | 36.01 | 36.56 | 35.86 | 36.45 | 36.45 | 491,100 |
Apr 25, 2024 | 35.40 | 36.00 | 34.91 | 35.67 | 35.67 | 453,000 |
Apr 24, 2024 | 35.47 | 35.96 | 34.94 | 35.80 | 35.80 | 465,000 |
Apr 23, 2024 | 36.12 | 37.10 | 35.75 | 35.79 | 35.79 | 445,900 |
Apr 22, 2024 | 35.48 | 36.53 | 35.31 | 36.23 | 36.23 | 320,200 |
Apr 19, 2024 | 35.73 | 36.11 | 34.97 | 35.34 | 35.34 | 636,000 |
Apr 18, 2024 | 35.33 | 36.34 | 35.09 | 35.82 | 35.82 | 474,600 |
Apr 17, 2024 | 35.49 | 35.83 | 35.12 | 35.37 | 35.37 | 214,300 |
Apr 16, 2024 | 35.22 | 35.71 | 34.64 | 35.32 | 35.32 | 310,600 |
Apr 15, 2024 | 36.39 | 37.11 | 35.05 | 35.49 | 35.49 | 422,200 |
Apr 12, 2024 | 36.82 | 37.31 | 35.65 | 36.06 | 36.06 | 291,600 |
Apr 11, 2024 | 37.48 | 38.25 | 36.29 | 37.00 | 37.00 | 724,500 |
Apr 10, 2024 | 35.18 | 35.79 | 34.74 | 34.98 | 34.98 | 203,500 |
Apr 9, 2024 | 36.40 | 36.71 | 35.33 | 35.95 | 35.95 | 375,500 |
Apr 8, 2024 | 36.09 | 36.85 | 35.45 | 36.37 | 36.37 | 407,100 |
Apr 5, 2024 | 34.39 | 35.93 | 34.01 | 35.83 | 35.83 | 341,100 |
Apr 4, 2024 | 35.41 | 35.78 | 34.47 | 34.59 | 34.59 | 386,900 |
Apr 3, 2024 | 34.23 | 35.09 | 33.92 | 35.06 | 35.06 | 402,100 |
Apr 2, 2024 | 34.68 | 35.00 | 34.27 | 34.55 | 34.55 | 326,100 |
Apr 1, 2024 | 35.62 | 35.91 | 34.60 | 34.83 | 34.83 | 404,100 |
Mar 28, 2024 | 35.07 | 35.97 | 34.89 | 35.74 | 35.74 | 649,600 |
Mar 27, 2024 | 34.32 | 35.10 | 34.17 | 35.10 | 35.10 | 345,600 |
Mar 26, 2024 | 34.73 | 34.73 | 33.90 | 34.06 | 34.06 | 124,700 |
Mar 25, 2024 | 34.38 | 34.80 | 34.22 | 34.46 | 34.46 | 148,500 |
Mar 22, 2024 | 35.73 | 35.90 | 34.36 | 34.37 | 34.37 | 185,100 |
Mar 21, 2024 | 35.34 | 36.80 | 34.92 | 35.81 | 35.81 | 361,300 |
Mar 20, 2024 | 33.70 | 35.28 | 33.66 | 34.98 | 34.98 | 245,100 |
Mar 19, 2024 | 33.26 | 33.70 | 33.18 | 33.29 | 33.29 | 182,200 |
Mar 18, 2024 | 33.32 | 33.74 | 33.01 | 33.51 | 33.51 | 441,800 |
Mar 15, 2024 | 32.63 | 33.46 | 32.63 | 33.37 | 33.37 | 496,700 |
Mar 14, 2024 | 33.57 | 33.57 | 32.58 | 32.83 | 32.83 | 182,900 |
Mar 13, 2024 | 33.57 | 34.29 | 33.54 | 33.72 | 33.72 | 241,500 |
Mar 12, 2024 | 33.90 | 34.23 | 33.57 | 33.62 | 33.62 | 179,700 |
Mar 11, 2024 | 33.66 | 34.20 | 33.39 | 33.95 | 33.95 | 289,500 |
Mar 8, 2024 | 33.26 | 34.05 | 32.99 | 33.81 | 33.81 | 331,600 |
Mar 7, 2024 | 33.47 | 33.64 | 32.71 | 32.80 | 32.80 | 206,800 |
Mar 6, 2024 | 33.70 | 33.81 | 32.78 | 33.17 | 33.17 | 373,400 |
Mar 5, 2024 | 33.60 | 34.10 | 33.21 | 33.29 | 33.29 | 402,900 |
Mar 4, 2024 | 34.78 | 34.96 | 33.54 | 33.74 | 33.74 | 286,800 |
Mar 1, 2024 | 34.66 | 35.17 | 34.24 | 34.75 | 34.75 | 599,300 |
Feb 29, 2024 | 35.68 | 35.69 | 34.73 | 34.73 | 34.73 | 425,000 |
Feb 28, 2024 | 0.21 Dividend | |||||
Feb 28, 2024 | 35.56 | 36.66 | 35.15 | 35.36 | 35.36 | 1,923,700 |
Feb 27, 2024 | 36.00 | 36.31 | 35.45 | 35.95 | 35.74 | 381,900 |
Feb 26, 2024 | 35.48 | 35.87 | 35.11 | 35.73 | 35.52 | 249,100 |
Feb 23, 2024 | 35.59 | 35.72 | 35.16 | 35.49 | 35.28 | 309,300 |
Feb 22, 2024 | 35.28 | 35.95 | 33.82 | 35.66 | 35.45 | 356,300 |
Feb 21, 2024 | 35.11 | 35.31 | 34.76 | 35.28 | 35.07 | 278,200 |
Feb 20, 2024 | 35.35 | 35.60 | 34.76 | 35.32 | 35.11 | 388,200 |
Feb 16, 2024 | 35.09 | 35.52 | 34.58 | 35.13 | 34.92 | 329,300 |
Feb 15, 2024 | 35.60 | 35.82 | 34.92 | 35.21 | 35.00 | 369,000 |
Feb 14, 2024 | 35.18 | 35.40 | 34.80 | 35.21 | 35.00 | 417,000 |
Feb 13, 2024 | 34.57 | 35.27 | 34.17 | 34.74 | 34.54 | 523,000 |
Feb 12, 2024 | 36.40 | 36.49 | 35.43 | 35.92 | 35.71 | 552,500 |
Feb 9, 2024 | 35.00 | 37.40 | 34.32 | 36.41 | 36.20 | 1,364,200 |
Feb 8, 2024 | 33.74 | 34.54 | 33.07 | 34.26 | 34.06 | 364,900 |
Feb 7, 2024 | 32.98 | 34.15 | 32.62 | 33.88 | 33.68 | 327,000 |
Feb 6, 2024 | 33.25 | 33.38 | 32.33 | 32.76 | 32.57 | 264,300 |
Feb 5, 2024 | 33.61 | 33.66 | 33.03 | 33.25 | 33.06 | 248,700 |
Feb 2, 2024 | 33.31 | 34.07 | 33.15 | 33.99 | 33.79 | 229,900 |
Feb 1, 2024 | 33.55 | 34.01 | 32.98 | 33.70 | 33.50 | 161,000 |
Jan 31, 2024 | 34.25 | 34.30 | 33.26 | 33.45 | 33.25 | 235,300 |
Jan 30, 2024 | 34.10 | 34.35 | 34.00 | 34.25 | 34.05 | 157,400 |
Jan 29, 2024 | 34.12 | 34.41 | 34.01 | 34.35 | 34.15 | 242,200 |
Jan 26, 2024 | 33.73 | 34.06 | 33.66 | 34.02 | 33.82 | 208,400 |
Jan 25, 2024 | 33.51 | 33.87 | 33.12 | 33.56 | 33.36 | 243,000 |
Jan 24, 2024 | 34.43 | 34.48 | 33.22 | 33.27 | 33.08 | 439,600 |
Jan 23, 2024 | 34.21 | 34.21 | 33.63 | 33.82 | 33.62 | 206,300 |
Jan 22, 2024 | 33.64 | 34.18 | 33.45 | 33.95 | 33.75 | 233,100 |
Jan 19, 2024 | 32.22 | 33.53 | 31.85 | 33.51 | 33.31 | 354,200 |
Jan 18, 2024 | 32.18 | 32.30 | 31.49 | 31.99 | 31.80 | 271,200 |
Jan 17, 2024 | 31.25 | 32.01 | 31.15 | 31.92 | 31.73 | 250,500 |
Jan 16, 2024 | 31.82 | 32.00 | 31.57 | 31.85 | 31.66 | 241,800 |
Jan 12, 2024 | 32.33 | 32.49 | 31.70 | 32.04 | 31.85 | 221,700 |
Jan 11, 2024 | 31.85 | 32.29 | 31.56 | 31.89 | 31.70 | 232,600 |
Jan 10, 2024 | 31.62 | 32.09 | 31.50 | 32.07 | 31.88 | 187,200 |
Jan 9, 2024 | 32.00 | 32.09 | 30.56 | 31.75 | 31.56 | 281,500 |
Jan 8, 2024 | 31.63 | 32.42 | 31.43 | 32.40 | 32.21 | 336,100 |
Jan 5, 2024 | 30.93 | 31.61 | 30.46 | 31.50 | 31.32 | 372,200 |
Jan 4, 2024 | 31.19 | 31.64 | 30.97 | 31.24 | 31.06 | 366,300 |
Jan 3, 2024 | 31.50 | 31.59 | 30.51 | 31.18 | 31.00 | 305,100 |
Jan 2, 2024 | 31.65 | 31.83 | 31.38 | 31.72 | 31.53 | 281,300 |
Dec 29, 2023 | 31.89 | 32.05 | 30.77 | 31.83 | 31.64 | 276,800 |
Dec 28, 2023 | 32.05 | 32.15 | 31.52 | 32.04 | 31.85 | 220,100 |
Dec 27, 2023 | 31.99 | 32.30 | 31.20 | 32.26 | 32.07 | 153,400 |
Dec 26, 2023 | 31.50 | 31.93 | 31.34 | 31.86 | 31.67 | 142,500 |
Dec 22, 2023 | 30.94 | 31.55 | 30.77 | 31.39 | 31.21 | 275,400 |
Dec 21, 2023 | 30.46 | 30.95 | 29.17 | 30.70 | 30.52 | 469,400 |
Dec 20, 2023 | 30.08 | 30.73 | 29.34 | 30.30 | 30.12 | 416,200 |
Dec 19, 2023 | 29.43 | 30.08 | 29.35 | 30.06 | 29.88 | 363,300 |
Dec 18, 2023 | 28.75 | 29.31 | 28.58 | 29.29 | 29.12 | 243,600 |
Dec 15, 2023 | 29.25 | 29.37 | 28.47 | 28.67 | 28.50 | 661,600 |
Dec 14, 2023 | 28.35 | 29.26 | 28.35 | 29.11 | 28.94 | 631,500 |
Dec 13, 2023 | 26.66 | 27.96 | 26.49 | 27.85 | 27.69 | 302,200 |
Dec 12, 2023 | 26.31 | 26.62 | 25.88 | 26.59 | 26.43 | 150,200 |
Dec 11, 2023 | 26.00 | 26.44 | 25.91 | 26.20 | 26.05 | 140,000 |
Dec 8, 2023 | 25.83 | 26.16 | 25.74 | 26.00 | 25.85 | 92,300 |
Dec 7, 2023 | 25.36 | 25.91 | 25.27 | 25.87 | 25.72 | 133,800 |
Dec 6, 2023 | 25.38 | 25.91 | 25.26 | 25.39 | 25.24 | 178,300 |
Dec 5, 2023 | 25.52 | 25.52 | 25.06 | 25.15 | 25.00 | 205,700 |
Dec 4, 2023 | 25.70 | 25.93 | 25.31 | 25.55 | 25.40 | 247,700 |
Dec 1, 2023 | 25.60 | 25.80 | 25.37 | 25.78 | 25.63 | 275,700 |
Nov 30, 2023 | 25.73 | 25.92 | 25.34 | 25.62 | 25.47 | 261,000 |
Nov 29, 2023 | 0.21 Dividend | |||||
Nov 29, 2023 | 25.22 | 25.77 | 25.20 | 25.60 | 25.45 | 189,800 |
Nov 28, 2023 | 25.48 | 25.60 | 25.12 | 25.16 | 24.80 | 252,700 |
Nov 27, 2023 | 25.67 | 25.74 | 25.35 | 25.48 | 25.12 | 151,700 |
Nov 24, 2023 | 25.66 | 26.20 | 25.07 | 25.84 | 25.47 | 89,000 |
Nov 22, 2023 | 25.85 | 26.15 | 25.61 | 25.74 | 25.38 | 210,600 |
Nov 21, 2023 | 26.39 | 26.59 | 25.57 | 25.64 | 25.28 | 224,500 |
Nov 20, 2023 | 26.60 | 26.94 | 26.01 | 26.59 | 26.21 | 212,200 |
Nov 17, 2023 | 26.44 | 26.81 | 26.31 | 26.54 | 26.16 | 310,200 |
Nov 16, 2023 | 26.89 | 27.02 | 26.19 | 26.23 | 25.86 | 245,600 |
Nov 15, 2023 | 27.38 | 28.14 | 26.94 | 27.01 | 26.63 | 322,100 |
Nov 14, 2023 | 26.33 | 27.67 | 26.33 | 27.35 | 26.96 | 437,100 |
Nov 13, 2023 | 26.22 | 26.40 | 25.83 | 25.84 | 25.47 | 303,500 |
Nov 10, 2023 | 26.52 | 26.52 | 26.06 | 26.31 | 25.94 | 333,400 |
Nov 9, 2023 | 27.06 | 27.16 | 26.31 | 26.43 | 26.06 | 229,900 |
Nov 8, 2023 | 26.58 | 27.31 | 26.48 | 26.87 | 26.49 | 300,000 |
Nov 7, 2023 | 28.21 | 28.85 | 26.41 | 26.97 | 26.59 | 384,700 |
Nov 6, 2023 | 29.13 | 29.13 | 28.33 | 28.50 | 28.10 | 628,300 |
Nov 3, 2023 | 29.08 | 29.54 | 28.96 | 29.00 | 28.59 | 701,100 |
Nov 2, 2023 | 28.57 | 28.67 | 28.24 | 28.50 | 28.10 | 183,700 |
Nov 1, 2023 | 28.37 | 28.60 | 27.80 | 28.20 | 27.80 | 249,600 |
Oct 31, 2023 | 28.85 | 29.10 | 28.11 | 28.30 | 27.90 | 227,400 |
Oct 30, 2023 | 28.37 | 29.01 | 28.30 | 28.91 | 28.50 | 192,500 |
Oct 27, 2023 | 27.97 | 28.02 | 27.29 | 28.01 | 27.61 | 172,000 |
Oct 26, 2023 | 28.07 | 28.54 | 27.86 | 28.06 | 27.66 | 108,900 |
Oct 25, 2023 | 27.92 | 28.26 | 27.75 | 27.93 | 27.54 | 232,300 |
Oct 24, 2023 | 28.53 | 28.72 | 28.18 | 28.23 | 27.83 | 128,100 |
Oct 23, 2023 | 28.16 | 28.68 | 28.00 | 28.25 | 27.85 | 205,000 |
Oct 20, 2023 | 28.69 | 28.99 | 27.59 | 28.23 | 27.83 | 493,000 |
Oct 19, 2023 | 29.11 | 29.38 | 28.50 | 28.67 | 28.26 | 235,200 |
Oct 18, 2023 | 30.24 | 30.24 | 28.99 | 29.13 | 28.72 | 226,800 |
Oct 17, 2023 | 29.96 | 30.70 | 29.96 | 30.47 | 30.04 | 171,500 |
Oct 16, 2023 | 30.37 | 30.73 | 29.97 | 30.13 | 29.70 | 173,400 |
Oct 13, 2023 | 30.16 | 30.31 | 29.51 | 30.00 | 29.58 | 193,400 |
Oct 12, 2023 | 30.86 | 30.86 | 29.84 | 29.93 | 29.51 | 214,800 |
Oct 11, 2023 | 30.84 | 31.17 | 30.72 | 30.84 | 30.40 | 257,200 |
Oct 10, 2023 | 30.60 | 30.92 | 30.51 | 30.78 | 30.34 | 232,200 |
Oct 9, 2023 | 30.22 | 31.01 | 30.22 | 30.59 | 30.16 | 273,100 |
Oct 6, 2023 | 30.50 | 30.85 | 30.10 | 30.57 | 30.14 | 248,300 |
Oct 5, 2023 | 30.21 | 30.69 | 29.97 | 30.55 | 30.12 | 273,700 |
Oct 4, 2023 | 30.25 | 30.43 | 29.84 | 30.11 | 29.68 | 176,400 |
Oct 3, 2023 | 30.64 | 30.65 | 30.01 | 30.12 | 29.69 | 277,200 |
Oct 2, 2023 | 31.37 | 31.73 | 30.34 | 30.56 | 30.13 | 485,000 |
Sep 29, 2023 | 31.90 | 32.24 | 31.52 | 31.58 | 31.13 | 275,200 |
Sep 28, 2023 | 31.15 | 31.82 | 31.15 | 31.78 | 31.33 | 170,900 |
Sep 27, 2023 | 31.05 | 31.36 | 30.57 | 31.21 | 30.77 | 241,700 |
Sep 26, 2023 | 30.76 | 31.20 | 30.76 | 30.89 | 30.45 | 191,300 |
Sep 25, 2023 | 30.78 | 31.31 | 30.67 | 31.10 | 30.66 | 181,000 |
Sep 22, 2023 | 31.12 | 31.37 | 30.65 | 30.91 | 30.47 | 212,900 |
Sep 21, 2023 | 31.14 | 31.37 | 30.66 | 31.10 | 30.66 | 173,300 |
Sep 20, 2023 | 31.98 | 32.04 | 31.32 | 31.44 | 31.00 | 150,400 |
Sep 19, 2023 | 31.87 | 32.38 | 31.61 | 31.85 | 31.40 | 145,400 |
Sep 18, 2023 | 32.12 | 32.34 | 31.39 | 31.86 | 31.41 | 193,300 |
Sep 15, 2023 | 31.26 | 32.36 | 30.67 | 32.20 | 31.74 | 663,000 |
Sep 14, 2023 | 31.80 | 31.85 | 30.61 | 31.24 | 30.80 | 263,000 |
Sep 13, 2023 | 31.74 | 32.05 | 31.55 | 31.66 | 31.21 | 448,100 |
Sep 12, 2023 | 31.39 | 31.83 | 31.10 | 31.78 | 31.33 | 321,800 |
Sep 11, 2023 | 31.18 | 31.63 | 30.95 | 31.41 | 30.97 | 250,700 |
Sep 8, 2023 | 31.18 | 31.65 | 29.29 | 31.06 | 30.62 | 175,600 |
Sep 7, 2023 | 30.59 | 31.29 | 30.46 | 31.21 | 30.77 | 266,500 |
Sep 6, 2023 | 30.82 | 31.15 | 30.73 | 30.84 | 30.40 | 261,900 |
Sep 5, 2023 | 30.69 | 31.10 | 30.34 | 30.87 | 30.43 | 254,200 |
Sep 1, 2023 | 31.16 | 31.34 | 30.73 | 30.83 | 30.39 | 335,100 |
Aug 31, 2023 | 30.92 | 31.04 | 30.03 | 30.87 | 30.43 | 518,300 |
Aug 30, 2023 | 0.21 Dividend | |||||
Aug 30, 2023 | 30.33 | 30.92 | 30.30 | 30.85 | 30.41 | 159,000 |
Aug 29, 2023 | 29.67 | 30.56 | 29.64 | 30.54 | 29.90 | 182,700 |
Aug 28, 2023 | 29.38 | 29.93 | 29.38 | 29.69 | 29.07 | 237,200 |
Aug 25, 2023 | 29.36 | 29.61 | 29.18 | 29.27 | 28.66 | 337,500 |
Aug 24, 2023 | 29.48 | 29.87 | 29.04 | 29.22 | 28.61 | 223,900 |
Aug 23, 2023 | 29.09 | 29.67 | 29.08 | 29.63 | 29.01 | 176,900 |
Aug 22, 2023 | 29.35 | 29.35 | 28.90 | 29.00 | 28.39 | 204,600 |
Aug 21, 2023 | 29.25 | 29.39 | 28.73 | 29.21 | 28.60 | 161,600 |
Aug 18, 2023 | 28.62 | 29.35 | 28.62 | 29.29 | 28.68 | 157,700 |
Aug 17, 2023 | 29.50 | 29.76 | 28.80 | 28.94 | 28.33 | 152,300 |
Aug 16, 2023 | 28.94 | 29.59 | 28.92 | 29.45 | 28.83 | 157,600 |
Aug 15, 2023 | 29.48 | 29.57 | 28.86 | 28.94 | 28.33 | 156,100 |
Aug 14, 2023 | 29.43 | 29.79 | 29.43 | 29.71 | 29.09 | 132,200 |
Aug 11, 2023 | 29.30 | 29.69 | 29.26 | 29.67 | 29.05 | 135,500 |
Aug 10, 2023 | 29.13 | 29.69 | 29.12 | 29.40 | 28.79 | 251,000 |
Aug 9, 2023 | 28.82 | 29.29 | 27.99 | 29.09 | 28.48 | 180,900 |
Aug 8, 2023 | 29.31 | 30.13 | 28.58 | 28.82 | 28.22 | 211,400 |
Aug 7, 2023 | 29.83 | 30.17 | 29.28 | 29.90 | 29.27 | 342,100 |
Aug 4, 2023 | 28.96 | 30.04 | 28.93 | 29.58 | 28.96 | 296,500 |
Aug 3, 2023 | 28.18 | 28.57 | 28.01 | 28.34 | 27.75 | 688,600 |
Aug 2, 2023 | 27.83 | 28.46 | 27.53 | 28.31 | 27.72 | 677,600 |
Aug 1, 2023 | 27.88 | 28.20 | 27.72 | 28.13 | 27.54 | 213,700 |
Jul 31, 2023 | 28.17 | 28.26 | 27.96 | 28.07 | 27.48 | 185,900 |
Jul 28, 2023 | 28.09 | 28.35 | 27.93 | 28.16 | 27.57 | 280,200 |
Jul 27, 2023 | 28.27 | 28.27 | 27.54 | 27.68 | 27.10 | 162,700 |
Jul 26, 2023 | 27.62 | 28.29 | 27.59 | 28.02 | 27.43 | 302,400 |
Jul 25, 2023 | 27.76 | 27.97 | 27.56 | 27.72 | 27.14 | 175,300 |
Jul 24, 2023 | 27.82 | 28.14 | 27.76 | 27.80 | 27.22 | 188,500 |
Jul 21, 2023 | 27.88 | 28.01 | 27.32 | 27.89 | 27.31 | 481,900 |
Jul 20, 2023 | 27.56 | 27.78 | 27.34 | 27.74 | 27.16 | 219,500 |
Jul 19, 2023 | 27.20 | 27.79 | 27.20 | 27.59 | 27.01 | 236,000 |
Jul 18, 2023 | 26.63 | 27.22 | 26.57 | 27.20 | 26.63 | 181,800 |
Jul 17, 2023 | 25.63 | 26.75 | 25.63 | 26.65 | 26.09 | 285,700 |
Jul 14, 2023 | 25.69 | 25.77 | 25.09 | 25.70 | 25.16 | 213,700 |
Jul 13, 2023 | 25.05 | 25.73 | 24.99 | 25.72 | 25.18 | 160,600 |
Jul 12, 2023 | 24.94 | 24.96 | 24.60 | 24.86 | 24.34 | 248,600 |
Jul 11, 2023 | 24.31 | 24.49 | 24.08 | 24.43 | 23.92 | 163,600 |
Jul 10, 2023 | 23.86 | 24.31 | 23.83 | 24.28 | 23.77 | 134,900 |
Jul 7, 2023 | 23.50 | 24.03 | 23.50 | 23.86 | 23.36 | 152,500 |
Jul 6, 2023 | 23.72 | 23.84 | 23.24 | 23.36 | 22.87 | 146,000 |
Jul 5, 2023 | 24.61 | 24.61 | 24.09 | 24.10 | 23.60 | 203,800 |
Jul 3, 2023 | 24.72 | 24.83 | 24.49 | 24.72 | 24.20 | 220,900 |
Jun 30, 2023 | 24.53 | 24.84 | 24.43 | 24.81 | 24.29 | 468,700 |
Jun 29, 2023 | 23.65 | 24.36 | 23.55 | 24.21 | 23.70 | 243,900 |
Jun 28, 2023 | 23.66 | 23.75 | 23.50 | 23.60 | 23.11 | 215,200 |
Jun 27, 2023 | 23.64 | 23.89 | 23.40 | 23.63 | 23.14 | 265,700 |
Jun 26, 2023 | 22.99 | 23.71 | 22.99 | 23.50 | 23.01 | 296,500 |
Jun 23, 2023 | 23.47 | 23.59 | 22.98 | 23.05 | 22.57 | 739,300 |
Jun 22, 2023 | 24.15 | 24.18 | 23.42 | 23.84 | 23.34 | 241,200 |
Jun 21, 2023 | 24.31 | 24.53 | 24.14 | 24.27 | 23.76 | 174,900 |
Jun 20, 2023 | 24.59 | 24.69 | 24.17 | 24.47 | 23.96 | 241,300 |
Jun 16, 2023 | 24.98 | 25.16 | 24.56 | 24.82 | 24.30 | 478,400 |
Jun 15, 2023 | 24.13 | 24.81 | 24.08 | 24.77 | 24.25 | 713,400 |
Jun 14, 2023 | 0.45 Dividend | |||||
Jun 14, 2023 | 24.54 | 24.74 | 24.13 | 24.20 | 23.69 | 289,700 |
Jun 13, 2023 | 25.07 | 25.45 | 24.61 | 24.80 | 23.84 | 479,000 |
Jun 12, 2023 | 24.95 | 25.11 | 24.81 | 25.00 | 24.03 | 278,900 |
Jun 9, 2023 | 25.13 | 25.13 | 24.81 | 24.95 | 23.98 | 277,800 |
Jun 8, 2023 | 24.95 | 25.24 | 24.78 | 25.16 | 24.19 | 239,900 |
Jun 7, 2023 | 24.84 | 25.30 | 24.64 | 25.07 | 24.10 | 308,800 |
Jun 6, 2023 | 23.63 | 25.07 | 23.53 | 24.70 | 23.74 | 274,400 |
Jun 5, 2023 | 23.37 | 23.65 | 23.23 | 23.41 | 22.50 | 253,500 |
Jun 2, 2023 | 23.25 | 23.92 | 22.51 | 23.48 | 22.57 | 404,900 |
Jun 1, 2023 | 22.19 | 23.41 | 22.16 | 22.98 | 22.09 | 544,500 |
Related Tickers
HLNE Hamilton Lane Incorporated
125.49
+1.20%
VCTR Victory Capital Holdings, Inc.
52.03
-0.46%
TPG TPG Inc.
41.92
+0.43%
OWL Blue Owl Capital Inc.
17.99
-7.03%
BSIG BrightSphere Investment Group Inc.
22.17
-1.55%
ARES Ares Management Corporation
140.17
-1.97%
AMG Affiliated Managers Group, Inc.
162.60
+1.26%
JHG Janus Henderson Group plc
33.50
+1.03%
CG The Carlyle Group Inc.
42.96
+0.82%
APAM Artisan Partners Asset Management Inc.
44.03
+1.43%