$STEP: StepStone Group Inc. - Class A Common Stock
2025-06-09 STEP 2025-06-09 04:03:01 58.69 57.65 2.25% STEP 2025-06-09 05:02:15 58.98 57.77 2.25% STEP 2025-06-09 08:03:05 70.55 43.60 2.25% STEP 2025-06-09 09:02:08 70.55 58.70 1.22% STEP 2025-06-09 10:03:02 58.00 57.76 -0.48% STEP 2025-06-09 11:02:14 58.01 57.90 -0.18% STEP 2025-06-09 12:02:58 58.20 58.09 0.16% STEP 2025-06-09 13:02:13 58.20 58.09 0.14% STEP 2025-06-09 14:03:03 58.42 58.36 0.56% STEP 2025-06-09 15:02:11 58.51 58.45 0.77% STEP 2025-06-09 16:03:01 0.00 57.50 -0.04% STEP 2025-06-09 17:02:07 58.52 57.57 -0.03% STEP 2025-06-09 18:03:00 70.28 57.50 -0.03% STEP 2025-06-09 19:02:09 58.54 57.59 -0.03% STEP 2025-06-09 20:02:56 0.00 0.00 -0.03% 2025-06-10 STEP 2025-06-10 05:02:10 58.67 57.52 -0.03% STEP 2025-06-10 08:03:05 70.28 56.01 -0.03% STEP 2025-06-10 09:02:10 59.99 56.01 -0.03% STEP 2025-06-10 10:03:06 58.00 57.58 -0.14% STEP 2025-06-10 11:02:12 57.50 57.36 -1.07% STEP 2025-06-10 12:03:05 57.30 57.24 -1.31% STEP 2025-06-10 13:02:14 57.09 57.05 -1.65% STEP 2025-06-10 14:02:59 56.59 56.49 -2.58% STEP 2025-06-10 15:02:09 57.25 57.17 -1.48% STEP 2025-06-10 16:02:58 58.58 56.33 -1.03% STEP 2025-06-10 17:02:06 58.58 57.44 -1.03% STEP 2025-06-10 18:02:58 61.09 57.44 -1.03% STEP 2025-06-10 20:02:57 0.00 0.00 -1.03% 2025-06-11 STEP 2025-06-11 05:02:12 58.59 55.59 -1.03% STEP 2025-06-11 06:02:58 59.11 55.59 -1.03% STEP 2025-06-11 07:02:08 58.01 56.87 -1.03% STEP 2025-06-11 08:03:01 58.59 30.18 -1.03% STEP 2025-06-11 09:02:10 59.99 57.40 -1.03% STEP 2025-06-11 10:03:05 58.02 57.87 0.98% STEP 2025-06-11 11:02:11 57.91 57.82 0.74% STEP 2025-06-11 12:02:58 57.66 57.62 0.38% STEP 2025-06-11 13:02:09 57.60 57.54 0.22% STEP 2025-06-11 14:02:59 57.63 57.57 0.26% STEP 2025-06-11 15:02:08 57.17 57.12 -0.53% STEP 2025-06-11 16:02:57 58.34 56.10 -0.40% STEP 2025-06-11 17:02:03 57.41 56.10 -0.40% STEP 2025-06-11 18:02:54 57.41 56.75 -0.40% STEP 2025-06-11 20:02:53 0.00 0.00 -0.40% 2025-06-12 STEP 2025-06-12 05:02:12 58.23 54.64 -0.40% STEP 2025-06-12 08:03:06 61.40 54.64 -0.40% STEP 2025-06-12 09:02:12 61.40 56.59 -0.70% STEP 2025-06-12 10:03:02 56.79 56.57 -1.06% STEP 2025-06-12 11:02:10 56.64 56.56 -1.10% STEP 2025-06-12 12:03:04 56.82 56.77 -0.70% STEP 2025-06-12 13:02:08 56.74 56.71 -0.85% STEP 2025-06-12 14:02:58 56.88 56.86 -0.61% STEP 2025-06-12 15:02:09 56.66 56.63 -0.94% STEP 2025-06-12 16:02:54 57.00 0.00 -1.50% STEP 2025-06-12 17:02:09 57.00 55.29 -1.50% STEP 2025-06-12 18:02:57 57.00 44.70 -0.37% STEP 2025-06-12 20:02:55 0.00 0.00 -0.37% 2025-06-13 STEP 2025-06-13 12:02:58 54.61 54.54 -2.06% STEP 2025-06-13 13:02:08 54.34 54.28 -2.50% STEP 2025-06-13 14:03:02 54.17 54.13 -2.80% STEP 2025-06-13 15:02:09 53.79 53.72 -3.55% STEP 2025-06-13 16:03:05 54.93 52.82 -4.40% STEP 2025-06-13 17:02:03 54.93 52.82 -4.52% STEP 2025-06-13 18:02:58 55.19 21.54 -4.52% STEP 2025-06-13 20:03:02 0.00 0.00 -4.52% 2025-06-16 STEP 2025-06-16 05:02:09 55.19 52.74 -4.52% STEP 2025-06-16 07:02:08 55.19 48.23 0.81% STEP 2025-06-16 08:03:00 55.19 21.55 0.81% STEP 2025-06-16 09:02:08 54.99 54.09 0.81% STEP 2025-06-16 10:03:08 54.81 54.36 1.54% STEP 2025-06-16 11:02:05 55.17 55.10 2.30% STEP 2025-06-16 12:02:59 54.64 54.62 1.40% STEP 2025-06-16 13:02:07 54.58 54.51 1.29% STEP 2025-06-16 14:03:01 54.28 54.25 0.75% STEP 2025-06-16 15:02:05 54.02 54.00 0.30% STEP 2025-06-16 16:02:59 54.79 52.69 -0.22% STEP 2025-06-16 18:02:59 57.15 21.53 -0.22% STEP 2025-06-16 20:02:53 0.00 0.00 -0.22% 2025-06-17 STEP 2025-06-17 05:02:33 59.20 46.95 -0.22% STEP 2025-06-17 08:02:57 61.87 21.50 -0.22% STEP 2025-06-17 09:01:59 62.03 21.50 -0.22% STEP 2025-06-17 10:02:58 53.21 52.99 -1.23% STEP 2025-06-17 11:02:02 52.59 52.48 -2.19% STEP 2025-06-17 12:03:00 52.11 51.99 -3.06% STEP 2025-06-17 13:02:10 52.22 52.15 -2.88% STEP 2025-06-17 14:02:58 51.99 51.88 -3.29% STEP 2025-06-17 15:02:12 52.08 52.01 -3.12% STEP 2025-06-17 16:02:55 53.71 51.80 -1.95% STEP 2025-06-17 18:02:55 59.89 51.80 -1.95% STEP 2025-06-17 19:02:10 52.97 52.06 -1.95% STEP 2025-06-17 20:02:58 0.00 0.00 -1.95% 2025-06-18 STEP 2025-06-18 05:02:15 53.30 52.67 -1.95% STEP 2025-06-18 06:03:04 53.30 52.25 -1.95% STEP 2025-06-18 07:02:13 53.19 52.15 -1.95% STEP 2025-06-18 08:03:00 65.13 21.07 -1.95% STEP 2025-06-18 09:02:12 53.78 51.66 -1.95% STEP 2025-06-18 10:03:00 53.54 53.21 1.28% STEP 2025-06-18 11:02:15 54.20 54.12 2.81% STEP 2025-06-18 12:02:57 54.06 53.97 2.53% STEP 2025-06-18 13:02:09 54.24 54.16 2.81% STEP 2025-06-18 14:03:00 54.30 54.13 2.92% STEP 2025-06-18 15:02:15 53.75 53.56 1.75% STEP 2025-06-18 16:03:06 54.64 52.54 1.69% STEP 2025-06-18 17:02:09 54.64 52.54 1.73% STEP 2025-06-18 18:02:56 58.06 31.14 1.73% STEP 2025-06-18 20:03:00 0.00 0.00 1.73% 2025-06-20 STEP 2025-06-20 05:02:03 55.20 51.53 1.73% STEP 2025-06-20 08:02:55 60.00 21.44 1.73% STEP 2025-06-20 09:02:06 60.00 53.69 1.73% STEP 2025-06-20 10:03:01 53.73 53.62 0.28% STEP 2025-06-20 11:02:09 53.18 53.12 -0.82% STEP 2025-06-20 12:02:57 53.21 53.11 -0.85% STEP 2025-06-20 13:02:06 53.15 53.10 -0.82% STEP 2025-06-20 14:03:01 53.27 53.19 -0.61% STEP 2025-06-20 15:02:06 53.05 52.95 -1.08% STEP 2025-06-20 16:16:39 54.09 52.01 -0.99% STEP 2025-06-20 18:18:26 53.57 52.66 -0.99% STEP 2025-06-20 19:02:17 53.58 52.67 -0.99% STEP 2025-06-20 20:02:49 0.00 0.00 -0.99% 2025-06-23 STEP 2025-06-23 05:02:01 53.72 52.62 -0.99% STEP 2025-06-23 07:02:03 53.51 52.36 -0.99% STEP 2025-06-23 09:11:45 54.21 52.76 0.11% STEP 2025-06-23 10:05:19 53.31 52.80 0.26% STEP 2025-06-23 11:02:46 52.74 52.66 -0.60% STEP 2025-06-23 12:02:18 52.44 52.36 -1.19% STEP 2025-06-23 13:02:46 52.11 51.96 -1.81% STEP 2025-06-23 14:02:22 52.93 52.81 -0.26% STEP 2025-06-23 15:02:43 53.25 53.16 0.24% STEP 2025-06-23 16:02:21 54.25 52.17 0.32% STEP 2025-06-23 18:02:18 55.58 50.75 0.32% STEP 2025-06-23 20:02:16 0.00 0.00 0.32% 2025-06-24 STEP 2025-06-24 05:02:12 55.58 52.55 0.32% STEP 2025-06-24 08:02:55 55.58 53.50 1.51% STEP 2025-06-24 09:02:11 54.21 51.07 1.51% STEP 2025-06-24 10:02:55 54.56 54.28 2.51% STEP 2025-06-24 11:02:15 54.66 54.49 2.73% STEP 2025-06-24 12:02:55 54.59 54.48 2.51% STEP 2025-06-24 13:02:22 55.01 54.95 3.37% STEP 2025-06-24 14:02:56 55.19 55.09 3.68% STEP 2025-06-24 15:02:12 55.07 55.02 3.51% STEP 2025-06-24 16:02:58 55.58 0.00 4.05% STEP 2025-06-24 17:02:16 55.58 54.27 4.04% STEP 2025-06-24 18:02:55 55.58 32.10 4.04% STEP 2025-06-24 20:02:48 0.00 0.00 4.04% 2025-06-25 STEP 2025-06-25 05:02:15 55.58 53.69 4.04% STEP 2025-06-25 08:02:56 55.58 22.14 4.04% STEP 2025-06-25 09:02:15 55.58 53.93 -0.64% STEP 2025-06-25 10:03:01 55.85 55.57 0.96% STEP 2025-06-25 11:02:19 55.00 54.95 -0.64% STEP 2025-06-25 12:03:01 55.08 54.97 -0.66% STEP 2025-06-25 13:02:16 54.84 54.76 -1.00% STEP 2025-06-25 14:02:58 54.73 54.65 -1.26% STEP 2025-06-25 15:02:13 54.76 54.72 -1.09% STEP 2025-06-25 16:02:54 55.97 53.82 -0.86% STEP 2025-06-25 17:02:14 55.97 53.82 -0.83% STEP 2025-06-25 18:02:54 59.22 38.40 -0.83% STEP 2025-06-25 20:02:50 0.00 0.00 -0.83% 2025-06-26 STEP 2025-06-26 05:02:12 60.00 48.83 0.00% STEP 2025-06-26 08:02:55 60.00 21.96 0.90% STEP 2025-06-26 09:02:13 60.00 54.60 0.72% STEP 2025-06-26 10:02:56 55.10 54.93 0.27% STEP 2025-06-26 11:02:08 55.52 55.44 1.10% STEP 2025-06-26 12:02:57 55.30 55.22 0.61% STEP 2025-06-26 13:02:17 55.45 55.39 0.94% STEP 2025-06-26 14:02:56 55.32 55.27 0.78% STEP 2025-06-26 15:02:12 55.67 55.62 1.37% STEP 2025-06-26 16:02:52 60.00 54.95 2.10% STEP 2025-06-26 17:02:10 60.00 54.95 2.11% STEP 2025-06-26 18:03:01 60.00 39.25 2.11% STEP 2025-06-26 20:02:54 0.00 0.00 2.11% 2025-06-27 STEP 2025-06-27 05:00:48 58.04 54.57 2.11% STEP 2025-06-27 07:00:45 60.00 56.04 2.11% STEP 2025-06-27 08:00:57 60.00 22.42 2.11% STEP 2025-06-27 09:00:43 56.59 22.42 2.11% STEP 2025-06-27 10:00:53 56.60 56.07 0.95% STEP 2025-06-27 11:00:44 56.90 56.78 1.37% STEP 2025-06-27 12:00:52 56.98 56.89 1.60% STEP 2025-06-27 13:00:42 56.98 56.95 1.73% STEP 2025-06-27 14:00:51 56.45 56.34 0.77% STEP 2025-06-27 15:00:54 56.04 55.98 -0.07% STEP 2025-06-27 16:00:50 56.17 56.10 0.20% STEP 2025-06-27 17:00:41 56.00 55.07 -0.70% STEP 2025-06-27 18:00:42 56.00 50.42 -1.48% STEP 2025-06-27 21:00:41 0.00 0.00 -1.48% 2025-06-30 STEP 2025-06-30 05:00:47 58.43 55.00 1.16% STEP 2025-06-30 08:00:51 57.49 55.14 -0.16% STEP 2025-06-30 09:00:47 57.14 55.14 -0.16% STEP 2025-06-30 10:00:50 56.11 55.82 -0.45% STEP 2025-06-30 11:00:44 55.17 55.11 -1.84% STEP 2025-06-30 12:00:48 55.78 55.67 -0.75% STEP 2025-06-30 13:00:45 55.84 55.80 -0.61% STEP 2025-06-30 14:00:57 55.82 55.74 -0.61% STEP 2025-06-30 15:00:44 55.60 55.54 -1.05% STEP 2025-06-30 16:00:56 55.53 55.50 -1.14% STEP 2025-06-30 17:00:48 56.55 54.43 -1.16% STEP 2025-06-30 18:01:00 57.05 22.20 -2.05% STEP 2025-06-30 21:00:41 0.00 0.00 -2.05% 2025-07-01 STEP 2025-07-01 05:00:47 56.98 53.66 -2.05% STEP 2025-07-01 07:00:45 55.77 53.66 -2.05% STEP 2025-07-01 08:00:53 57.04 22.20 -2.05% STEP 2025-07-01 09:00:46 57.04 54.18 -2.05% STEP 2025-07-01 10:00:47 55.36 54.96 -0.46% STEP 2025-07-01 11:00:46 54.98 54.81 -1.14% STEP 2025-07-01 12:00:48 55.03 54.95 -0.84% STEP 2025-07-01 13:00:46 55.67 55.59 0.23% STEP 2025-07-01 14:00:59 56.09 56.00 0.94% STEP 2025-07-01 15:00:47 55.80 55.77 0.50% STEP 2025-07-01 16:00:50 55.47 55.45 -0.05% STEP 2025-07-01 17:00:48 55.46 54.40 -1.53% STEP 2025-07-01 18:00:49 61.92 22.19 -1.53% STEP 2025-07-01 21:00:43 0.00 0.00 -1.53% 2025-07-02 STEP 2025-07-02 05:00:48 57.58 54.19 -1.53% STEP 2025-07-02 08:00:53 57.00 53.75 0.29% STEP 2025-07-02 09:00:46 55.63 54.54 0.31% STEP 2025-07-02 10:00:52 55.95 55.72 0.68% STEP 2025-07-02 11:00:43 56.54 56.43 1.84% STEP 2025-07-02 12:00:49 56.47 56.37 1.64% STEP 2025-07-02 13:00:47 56.25 56.18 1.35% STEP 2025-07-02 14:00:58 56.49 56.39 1.80% STEP 2025-07-02 15:00:44 56.50 56.42 1.86% STEP 2025-07-02 16:00:51 56.63 56.61 2.07% STEP 2025-07-02 17:00:51 61.92 55.52 2.07% STEP 2025-07-02 18:00:54 57.02 56.15 2.07% STEP 2025-07-02 21:00:55 0.00 0.00 2.07% 2025-07-03 STEP 2025-07-03 05:00:48 90.00 22.65 2.07% STEP 2025-07-03 06:00:56 58.76 55.26 2.07% STEP 2025-07-03 08:01:00 61.92 22.65 2.07% STEP 2025-07-03 09:00:51 57.20 56.61 2.07% STEP 2025-07-03 10:00:53 57.18 57.02 0.78% STEP 2025-07-03 11:00:50 57.04 56.90 0.65% STEP 2025-07-03 12:00:52 57.08 57.03 0.81% STEP 2025-07-03 13:00:45 57.07 57.03 0.78% STEP 2025-07-03 14:00:48 57.20 56.52 0.71% STEP 2025-07-03 15:00:47 57.20 56.50 0.71% STEP 2025-07-03 16:00:54 57.22 56.50 0.71% STEP 2025-07-03 18:00:51 0.00 0.00 0.71% 2025-07-07 STEP 2025-07-07 05:00:55 58.42 54.77 0.71% STEP 2025-07-07 07:00:47 58.78 54.77 0.71% STEP 2025-07-07 08:00:53 58.78 22.81 0.71% STEP 2025-07-07 09:00:56 57.33 40.65 0.71% STEP 2025-07-07 10:00:57 57.31 57.01 0.49% STEP 2025-07-07 11:00:57 57.17 56.99 0.26% STEP 2025-07-07 12:00:51 57.10 56.97 0.14% STEP 2025-07-07 13:00:43 56.82 56.72 -0.32% STEP 2025-07-07 14:00:52 57.19 57.13 0.32% STEP 2025-07-07 15:00:41 57.23 57.10 0.35% STEP 2025-07-07 16:00:51 57.13 57.11 0.19% STEP 2025-07-07 17:00:50 58.21 55.26 0.23% STEP 2025-07-07 18:00:54 57.43 56.50 0.23% STEP 2025-07-07 19:00:48 57.42 56.49 0.23% STEP 2025-07-07 20:00:50 57.47 56.55 0.23% STEP 2025-07-07 21:00:44 0.00 0.00 0.23% 2025-07-08 STEP 2025-07-08 05:00:54 58.78 55.65 0.23% STEP 2025-07-08 07:00:42 58.78 56.69 0.23% STEP 2025-07-08 09:00:47 57.49 56.69 0.23% STEP 2025-07-08 10:00:49 57.69 57.55 1.03% STEP 2025-07-08 11:00:45 57.37 57.17 0.51% STEP 2025-07-08 12:00:49 58.14 58.02 1.86% STEP 2025-07-08 13:00:47 58.34 58.22 2.05% STEP 2025-07-08 14:00:50 58.54 58.46 2.46% STEP 2025-07-08 15:00:49 58.67 58.63 2.81% STEP 2025-07-08 16:00:54 58.23 58.20 1.98% STEP 2025-07-08 17:00:54 58.65 57.71 1.94% STEP 2025-07-08 19:00:50 58.66 57.72 1.94% STEP 2025-07-08 20:00:57 58.65 57.75 1.94% STEP 2025-07-08 21:00:50 0.00 0.00 1.94%