Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.98	34.02	31.60	33.71	-	-0.50%	2,234,783
Mar 6, 2026	33.91	34.53	33.49	33.88	33.88	-2.50%	1,272,052
Mar 5, 2026	35.94	36.18	34.47	34.75	34.75	-3.79%	1,265,450
Mar 4, 2026	36.20	36.69	35.63	36.12	36.12	0.73%	1,187,700
Mar 3, 2026	34.61	36.15	34.13	35.86	35.86	0.67%	1,422,765
Mar 2, 2026	34.76	35.86	34.01	35.62	35.62	-1.33%	1,241,584
Feb 27, 2026	36.07	36.64	35.13	36.10	36.10	-2.06%	1,599,931
Feb 26, 2026	36.06	37.76	36.06	36.86	36.86	2.90%	2,127,350
Feb 25, 2026	35.90	37.43	34.52	35.82	35.82	-4.12%	4,130,523
Feb 24, 2026	37.27	38.56	37.11	37.36	37.36	0.24%	2,583,728
Feb 23, 2026	39.10	39.67	36.11	37.27	37.27	-6.57%	1,734,894
Feb 20, 2026	38.99	40.75	38.68	39.89	39.89	1.89%	1,279,072
Feb 19, 2026	38.90	39.39	38.49	39.15	39.15	-0.03%	1,377,985
Feb 18, 2026	39.15	40.30	38.63	39.16	39.16	-0.68%	1,482,379
Feb 17, 2026	39.05	39.70	38.73	39.43	39.43	0.61%	1,056,252
Feb 13, 2026	39.26	39.54	37.96	39.19	39.19	-0.10%	1,575,078
Feb 12, 2026	39.07	39.56	38.45	39.23	39.23	1.61%	1,419,884
Feb 11, 2026	36.92	38.99	36.66	38.61	38.61	4.56%	1,684,850
Feb 10, 2026	36.55	38.03	36.18	36.93	36.93	1.08%	2,005,184
Feb 9, 2026	35.44	36.76	35.22	36.53	36.53	2.30%	2,501,461
Feb 6, 2026	34.54	36.22	33.89	35.71	35.71	3.33%	2,534,144
Feb 5, 2026	36.94	37.60	34.21	34.56	34.56	-10.84%	4,749,638
Feb 4, 2026	42.22	42.91	38.26	38.76	38.76	-8.20%	3,947,661
Feb 3, 2026	45.88	46.88	41.71	42.22	42.22	-7.53%	2,494,630
Feb 2, 2026	43.98	45.78	43.89	45.66	45.66	4.06%	1,206,263
Jan 30, 2026	43.95	44.61	43.55	43.88	43.88	-0.16%	1,167,956
Jan 29, 2026	43.39	44.28	43.00	43.95	43.95	1.29%	1,829,852
Jan 28, 2026	44.21	44.75	42.90	43.39	43.39	-1.36%	1,789,881
Jan 27, 2026	45.67	45.92	43.92	43.99	43.99	-3.64%	1,239,429
Jan 26, 2026	45.49	46.15	45.05	45.65	45.65	0.35%	794,281
Jan 23, 2026	45.31	46.06	44.87	45.49	45.49	0.51%	1,642,274
Jan 22, 2026	45.45	46.17	45.06	45.26	45.26	0.09%	1,290,010
Jan 21, 2026	44.96	45.52	44.24	45.22	45.22	1.50%	1,269,542
Jan 20, 2026	45.01	45.84	43.64	44.55	44.55	-2.30%	1,556,814
Jan 16, 2026	46.26	46.26	45.47	45.60	45.60	-1.36%	879,531
Jan 15, 2026	45.78	46.55	45.07	46.23	46.23	1.63%	1,248,902
Jan 14, 2026	45.83	46.35	44.93	45.49	45.49	-0.83%	731,874
Jan 13, 2026	45.23	46.11	45.00	45.87	45.87	1.57%	684,383
Jan 12, 2026	44.32	45.52	44.00	45.16	45.16	0.24%	652,393
Jan 9, 2026	45.85	46.39	44.49	45.05	45.05	-1.18%	982,806
Jan 8, 2026	44.91	46.04	44.62	45.59	45.59	3.54%	1,150,012
Jan 7, 2026	43.98	44.52	43.82	44.03	44.03	0.36%	892,186
Jan 6, 2026	43.58	44.26	43.29	43.87	43.87	0.48%	988,879
Jan 5, 2026	42.04	43.72	42.04	43.66	43.66	3.46%	806,196
Jan 2, 2026	42.27	42.40	41.51	42.20	42.20	1.34%	859,087
Dec 31, 2025	42.13	42.34	41.51	41.64	41.64	-1.30%	1,063,024
Dec 30, 2025	42.62	42.81	42.12	42.19	42.19	-0.96%	632,250
Dec 29, 2025	43.00	43.02	42.32	42.60	42.60	-1.02%	828,747
Dec 26, 2025	42.75	43.13	42.45	43.04	43.04	0.65%	511,511
Dec 24, 2025	43.03	43.19	42.49	42.76	42.76	0.12%	371,496
Dec 23, 2025	43.60	43.90	42.54	42.71	42.71	-2.20%	927,188
Dec 22, 2025	43.39	43.78	42.71	43.67	43.67	1.44%	1,025,867
Dec 19, 2025	42.64	43.71	42.48	43.05	43.05	0.35%	1,836,803
Dec 18, 2025	43.12	43.49	42.43	42.90	42.90	0.02%	1,317,731
Dec 17, 2025	43.40	43.73	42.44	42.89	42.89	-1.92%	1,124,354
Dec 16, 2025	43.88	44.30	43.33	43.73	43.73	-0.95%	670,591
Dec 15, 2025	43.82	44.37	43.05	44.15	44.15	1.24%	1,081,073
Dec 12, 2025	44.68	44.99	43.40	43.61	43.40	-1.87%	1,209,851
Dec 11, 2025	44.02	44.96	43.97	44.44	44.23	1.65%	1,019,543
Dec 10, 2025	43.74	44.39	43.31	43.72	43.51	0.34%	1,463,383
Dec 9, 2025	43.44	43.90	43.01	43.57	43.36	1.14%	969,571
Dec 8, 2025	43.98	44.26	42.83	43.08	42.87	-1.82%	729,449
Dec 5, 2025	43.10	44.12	42.68	43.88	43.67	1.83%	875,716
Dec 4, 2025	44.24	44.31	42.68	43.09	42.88	-2.31%	831,968
Dec 3, 2025	42.19	44.38	42.19	44.11	43.90	5.78%	1,523,932
Dec 2, 2025	42.95	43.10	41.60	41.70	41.50	-2.87%	876,056
Dec 1, 2025	41.40	43.08	41.25	42.93	42.72	2.75%	872,070
Nov 28, 2025	41.88	42.17	41.34	41.78	41.58	-0.24%	418,436
Nov 26, 2025	41.12	42.32	41.12	41.88	41.68	0.79%	908,724
Nov 25, 2025	40.89	42.27	39.10	41.55	41.35	2.21%	1,439,790
Nov 24, 2025	39.58	40.94	39.26	40.65	40.45	2.29%	952,739
Nov 21, 2025	38.25	40.13	38.22	39.74	39.55	4.92%	1,124,117
Nov 20, 2025	37.44	38.52	37.44	37.88	37.69	1.90%	765,223
Nov 19, 2025	37.17	37.62	36.52	37.17	36.99	-	658,409
Nov 18, 2025	36.52	37.41	36.20	37.17	36.99	0.51%	742,800
Nov 17, 2025	37.90	37.90	36.82	36.98	36.80	-2.48%	726,022
Nov 14, 2025	37.50	38.03	37.25	37.92	37.74	-0.71%	692,029
Nov 13, 2025	38.51	39.26	37.90	38.19	38.01	-1.67%	818,520
Nov 12, 2025	39.34	39.86	38.79	38.84	38.65	-0.08%	1,027,203
Nov 11, 2025	37.74	38.92	37.68	38.87	38.68	3.08%	1,126,415
Nov 10, 2025	38.40	38.83	37.39	37.71	37.53	-1.31%	1,257,398
Nov 7, 2025	38.25	39.39	37.39	38.21	38.03	-0.44%	1,315,179
Nov 6, 2025	38.44	38.94	36.98	38.38	38.20	2.84%	2,273,441
Nov 5, 2025	35.37	37.95	33.50	37.32	37.14	13.64%	4,047,949
Nov 4, 2025	32.34	33.54	32.25	32.84	32.68	0.12%	2,463,084
Nov 3, 2025	33.55	34.00	32.45	32.80	32.64	-3.27%	2,088,455
Oct 31, 2025	33.98	34.16	33.29	33.91	33.75	-1.25%	1,309,283
Oct 30, 2025	35.34	35.46	34.01	34.34	34.17	-0.23%	1,535,189
Oct 29, 2025	34.61	35.74	34.01	34.42	34.25	-1.42%	1,112,043
Oct 28, 2025	34.97	35.43	34.57	34.92	34.75	-1.48%	947,081
Oct 27, 2025	36.36	36.94	35.41	35.44	35.27	-0.53%	1,252,465
Oct 24, 2025	35.68	36.10	35.29	35.63	35.46	0.03%	1,071,965
Oct 23, 2025	34.29	35.79	34.03	35.62	35.45	3.31%	968,816
Oct 22, 2025	34.80	35.19	34.29	34.48	34.31	-1.46%	1,140,046
Oct 21, 2025	34.89	35.77	34.02	34.99	34.82	0.09%	1,626,262
Oct 20, 2025	35.69	35.80	34.95	34.96	34.79	-0.11%	1,031,748
Oct 17, 2025	34.62	35.16	33.91	35.00	34.83	0.03%	1,000,635
Oct 16, 2025	35.32	35.51	34.57	34.99	34.82	-0.99%	1,253,640
Oct 15, 2025	35.34	36.05	35.11	35.34	35.17	1.09%	1,331,716
Oct 14, 2025	33.60	35.38	33.14	34.96	34.79	1.86%	1,113,278