Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.00	38.39	37.03	37.46	37.46	-0.99%	833,994
Apr 27, 2026	38.52	39.11	37.43	37.83	37.83	-1.94%	996,435
Apr 24, 2026	37.89	39.70	37.45	38.58	38.58	1.63%	1,110,411
Apr 23, 2026	39.32	39.36	37.75	37.96	37.96	-3.29%	745,237
Apr 22, 2026	39.75	39.82	38.89	39.25	39.25	-0.38%	1,030,545
Apr 21, 2026	39.73	40.38	38.92	39.40	39.40	-0.81%	1,106,904
Apr 20, 2026	39.28	39.91	38.36	39.72	39.72	-0.20%	1,306,030
Apr 17, 2026	39.23	40.22	39.06	39.80	39.80	4.05%	1,080,952
Apr 16, 2026	38.10	38.72	37.78	38.25	38.25	-0.34%	999,534
Apr 15, 2026	38.25	38.86	38.09	38.38	38.38	0.47%	948,375
Apr 14, 2026	37.87	38.58	37.83	38.20	38.20	1.54%	931,479
Apr 13, 2026	37.73	38.18	37.28	37.62	37.62	-0.90%	859,950
Apr 10, 2026	38.22	38.46	37.87	37.96	37.96	-0.58%	785,090
Apr 9, 2026	36.84	38.45	36.62	38.18	38.18	2.61%	988,330
Apr 8, 2026	37.38	37.68	36.92	37.21	37.21	5.92%	1,201,077
Apr 7, 2026	35.10	35.78	34.85	35.13	35.13	-0.23%	788,643
Apr 6, 2026	34.07	35.34	33.91	35.21	35.21	3.59%	945,108
Apr 2, 2026	33.16	34.40	32.86	33.99	33.99	-0.21%	752,636
Apr 1, 2026	33.86	34.60	33.65	34.06	34.06	0.41%	665,906
Mar 31, 2026	33.31	34.49	32.56	33.92	33.92	4.08%	1,480,026
Mar 30, 2026	33.21	33.78	32.30	32.59	32.59	-1.57%	1,116,212
Mar 27, 2026	32.74	33.12	31.95	33.11	33.11	-0.27%	1,605,987
Mar 26, 2026	33.29	34.23	33.03	33.20	33.20	-2.32%	1,180,455
Mar 25, 2026	33.92	34.31	33.38	33.99	33.99	1.55%	693,055
Mar 24, 2026	33.08	33.74	32.84	33.47	33.47	-0.51%	675,370
Mar 23, 2026	33.34	34.12	32.51	33.64	33.64	5.69%	1,563,540
Mar 20, 2026	33.03	33.23	31.40	31.83	31.83	-4.13%	2,786,622
Mar 19, 2026	32.08	33.67	32.07	33.20	33.20	1.81%	1,019,598
Mar 18, 2026	32.66	33.57	32.56	32.61	32.61	-1.30%	1,195,535
Mar 17, 2026	32.68	33.23	32.11	33.04	33.04	2.42%	1,092,341
Mar 16, 2026	31.95	32.67	31.49	32.26	32.26	2.84%	1,242,242
Mar 13, 2026	32.61	33.18	31.33	31.37	31.37	-3.80%	1,293,599
Mar 12, 2026	33.38	33.77	32.59	32.61	32.61	-4.20%	1,215,058
Mar 11, 2026	34.19	34.52	33.49	34.04	34.04	-1.50%	972,382
Mar 10, 2026	33.59	35.34	33.24	34.56	34.35	2.80%	1,300,637
Mar 9, 2026	32.98	34.04	31.60	33.62	33.42	-0.77%	2,508,254
Mar 6, 2026	33.91	34.53	33.49	33.88	33.67	-2.50%	1,272,185
Mar 5, 2026	35.94	36.18	34.47	34.75	34.54	-3.79%	1,265,451
Mar 4, 2026	36.20	36.69	35.63	36.12	35.90	0.73%	1,203,186
Mar 3, 2026	34.61	36.15	34.13	35.86	35.64	0.67%	1,422,902
Mar 2, 2026	34.76	35.86	34.01	35.62	35.40	-1.33%	1,241,584
Feb 27, 2026	36.07	36.64	35.13	36.10	35.88	-2.06%	1,607,200
Feb 26, 2026	36.06	37.76	36.06	36.86	36.64	2.90%	2,128,793
Feb 25, 2026	35.90	37.43	34.52	35.82	35.60	-4.12%	4,131,096
Feb 24, 2026	37.27	38.56	37.11	37.36	37.13	0.24%	2,586,711
Feb 23, 2026	39.10	39.67	36.11	37.27	37.04	-6.57%	1,734,949
Feb 20, 2026	38.99	40.75	38.68	39.89	39.65	1.89%	1,279,373
Feb 19, 2026	38.90	39.39	38.49	39.15	38.91	-0.03%	1,377,985
Feb 18, 2026	39.15	40.30	38.63	39.16	38.92	-0.68%	1,482,379
Feb 17, 2026	39.05	39.70	38.73	39.43	39.19	0.61%	1,056,252
Feb 13, 2026	39.26	39.54	37.96	39.19	38.95	-0.10%	1,575,523
Feb 12, 2026	39.07	39.56	38.45	39.23	38.99	1.61%	1,419,895
Feb 11, 2026	36.92	38.99	36.66	38.61	38.38	4.56%	1,685,262
Feb 10, 2026	36.55	38.03	36.18	36.93	36.70	1.08%	2,005,365
Feb 9, 2026	35.44	36.76	35.22	36.53	36.31	2.30%	2,513,632
Feb 6, 2026	34.54	36.22	33.89	35.71	35.49	3.33%	2,534,164
Feb 5, 2026	36.94	37.60	34.21	34.56	34.35	-10.84%	4,749,766
Feb 4, 2026	42.22	42.91	38.26	38.76	38.52	-8.20%	3,947,664
Feb 3, 2026	45.88	46.88	41.71	42.22	41.96	-7.53%	2,494,632
Feb 2, 2026	43.98	45.78	43.89	45.66	45.38	4.06%	1,206,413
Jan 30, 2026	43.95	44.61	43.55	43.88	43.61	-0.16%	1,167,956
Jan 29, 2026	43.39	44.28	43.00	43.95	43.68	1.29%	1,829,852
Jan 28, 2026	44.21	44.75	42.90	43.39	43.13	-1.36%	1,789,881
Jan 27, 2026	45.67	45.92	43.92	43.99	43.72	-3.64%	1,239,429
Jan 26, 2026	45.49	46.15	45.05	45.65	45.37	0.35%	794,281
Jan 23, 2026	45.31	46.06	44.87	45.49	45.21	0.51%	1,642,274
Jan 22, 2026	45.45	46.17	45.06	45.26	44.98	0.09%	1,290,010
Jan 21, 2026	44.96	45.52	44.24	45.22	44.95	1.50%	1,269,542
Jan 20, 2026	45.01	45.84	43.64	44.55	44.28	-2.30%	1,556,814
Jan 16, 2026	46.26	46.26	45.47	45.60	45.32	-1.36%	879,531
Jan 15, 2026	45.78	46.55	45.07	46.23	45.95	1.63%	1,248,902
Jan 14, 2026	45.83	46.35	44.93	45.49	45.21	-0.83%	731,874
Jan 13, 2026	45.23	46.11	45.00	45.87	45.59	1.57%	684,383
Jan 12, 2026	44.32	45.52	44.00	45.16	44.89	0.24%	652,393
Jan 9, 2026	45.85	46.39	44.49	45.05	44.78	-1.18%	982,806
Jan 8, 2026	44.91	46.04	44.62	45.59	45.31	3.54%	1,150,012
Jan 7, 2026	43.98	44.52	43.82	44.03	43.76	0.36%	892,186
Jan 6, 2026	43.58	44.26	43.29	43.87	43.60	0.48%	988,879
Jan 5, 2026	42.04	43.72	42.04	43.66	43.39	3.46%	806,196
Jan 2, 2026	42.27	42.40	41.51	42.20	41.94	1.34%	859,087
Dec 31, 2025	42.13	42.34	41.51	41.64	41.39	-1.30%	1,063,024
Dec 30, 2025	42.62	42.81	42.12	42.19	41.93	-0.96%	632,250
Dec 29, 2025	43.00	43.02	42.32	42.60	42.34	-1.02%	828,747
Dec 26, 2025	42.75	43.13	42.45	43.04	42.78	0.65%	511,511
Dec 24, 2025	43.03	43.19	42.49	42.76	42.50	0.12%	371,496
Dec 23, 2025	43.60	43.90	42.54	42.71	42.45	-2.20%	927,188
Dec 22, 2025	43.39	43.78	42.71	43.67	43.40	1.44%	1,025,867
Dec 19, 2025	42.64	43.71	42.48	43.05	42.79	0.35%	1,836,803
Dec 18, 2025	43.12	43.49	42.43	42.90	42.64	0.02%	1,317,731
Dec 17, 2025	43.40	43.73	42.44	42.89	42.63	-1.92%	1,124,354
Dec 16, 2025	43.88	44.30	43.33	43.73	43.46	-0.95%	670,591
Dec 15, 2025	43.82	44.37	43.05	44.15	43.88	1.24%	1,081,073
Dec 12, 2025	44.68	44.99	43.40	43.61	43.14	-1.87%	1,209,851
Dec 11, 2025	44.02	44.96	43.97	44.44	43.96	1.65%	1,019,543
Dec 10, 2025	43.74	44.39	43.31	43.72	43.25	0.34%	1,463,383
Dec 9, 2025	43.44	43.90	43.01	43.57	43.10	1.14%	969,571
Dec 8, 2025	43.98	44.26	42.83	43.08	42.61	-1.82%	729,449
Dec 5, 2025	43.10	44.12	42.68	43.88	43.40	1.83%	875,716
Dec 4, 2025	44.24	44.31	42.68	43.09	42.62	-2.31%	831,968
Dec 3, 2025	42.19	44.38	42.19	44.11	43.63	5.78%	1,523,932