Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.11	43.76	41.06	43.22	43.22	4.19%	4,998,296
Jun 25, 2026	42.40	42.76	41.14	41.48	41.48	-1.92%	865,704
Jun 24, 2026	42.57	42.98	41.99	42.29	42.29	-0.02%	941,353
Jun 23, 2026	42.47	42.82	42.19	42.30	42.30	-1.01%	688,337
Jun 22, 2026	44.18	44.23	42.62	42.73	42.73	-3.30%	1,146,717
Jun 18, 2026	44.04	44.94	43.90	44.19	44.19	3.15%	1,698,129
Jun 17, 2026	44.48	45.09	42.83	42.84	42.84	-3.97%	1,535,881
Jun 16, 2026	45.46	46.26	44.43	44.61	44.61	-1.78%	851,668
Jun 15, 2026	46.57	47.11	45.02	45.42	45.42	-1.58%	722,125
Jun 12, 2026	46.68	46.87	45.91	46.15	46.15	0.57%	627,785
Jun 11, 2026	44.68	45.94	44.41	45.89	45.89	3.75%	1,093,568
Jun 10, 2026	44.66	45.38	43.16	44.23	44.23	-1.62%	707,945
Jun 9, 2026	45.54	46.65	43.99	44.96	44.96	-0.77%	1,086,277
Jun 8, 2026	44.30	45.78	43.91	45.31	45.31	3.40%	1,309,722
Jun 5, 2026	43.90	44.12	43.36	44.03	43.82	-0.92%	907,506
Jun 4, 2026	43.75	44.64	43.22	44.44	44.23	1.46%	710,146
Jun 3, 2026	43.86	44.67	43.08	43.80	43.59	-1.06%	1,146,808
Jun 2, 2026	42.95	44.39	42.13	44.27	44.06	2.52%	955,185
Jun 1, 2026	43.36	43.36	42.23	43.18	42.97	-0.60%	788,474
May 29, 2026	43.21	44.03	42.53	43.44	43.23	0.09%	1,419,733
May 28, 2026	43.48	43.76	42.92	43.40	43.19	-0.18%	1,046,670
May 27, 2026	43.60	43.83	43.13	43.48	43.27	1.71%	924,444
May 26, 2026	42.18	43.08	42.10	42.75	42.55	1.96%	1,057,571
May 22, 2026	41.39	42.55	41.08	41.93	41.73	1.40%	869,933
May 21, 2026	39.94	41.64	39.63	41.35	41.15	2.15%	1,016,353
May 20, 2026	38.29	40.54	37.75	40.48	40.29	5.89%	1,010,256
May 19, 2026	38.60	38.70	37.63	38.23	38.05	-1.27%	701,784
May 18, 2026	39.02	40.02	38.60	38.72	38.54	-0.18%	842,021
May 15, 2026	39.12	39.39	38.44	38.79	38.60	-1.77%	766,302
May 14, 2026	39.04	40.04	38.81	39.49	39.30	2.54%	772,759
May 13, 2026	38.52	38.85	37.83	38.51	38.33	-0.10%	983,647
May 12, 2026	38.61	38.81	37.44	38.55	38.37	-0.87%	966,115
May 11, 2026	40.95	40.97	38.79	38.89	38.70	-4.24%	835,731
May 8, 2026	39.84	41.18	39.17	40.61	40.42	2.45%	1,227,868
May 7, 2026	40.08	40.45	39.05	39.64	39.45	-0.95%	1,699,316
May 6, 2026	38.31	40.64	37.99	40.02	39.83	6.18%	2,355,416
May 5, 2026	36.56	38.03	36.56	37.69	37.51	3.49%	1,586,229
May 4, 2026	37.38	37.41	35.96	36.42	36.25	-2.88%	1,055,532
May 1, 2026	37.69	37.92	37.23	37.50	37.32	-0.16%	789,704
Apr 30, 2026	36.70	37.98	36.58	37.56	37.38	1.60%	978,537
Apr 29, 2026	37.17	37.60	36.65	36.97	36.79	-1.28%	922,348
Apr 28, 2026	38.00	38.39	37.03	37.45	37.27	-1.00%	836,463
Apr 27, 2026	38.52	39.11	37.43	37.83	37.65	-1.94%	997,367
Apr 24, 2026	37.89	39.70	37.45	38.58	38.40	1.63%	1,110,411
Apr 23, 2026	39.32	39.36	37.75	37.96	37.78	-3.29%	745,237
Apr 22, 2026	39.75	39.82	38.89	39.25	39.06	-0.38%	1,030,545
Apr 21, 2026	39.73	40.38	38.92	39.40	39.21	-0.81%	1,106,904
Apr 20, 2026	39.28	39.91	38.36	39.72	39.53	-0.20%	1,306,030
Apr 17, 2026	39.23	40.22	39.06	39.80	39.61	4.05%	1,080,952
Apr 16, 2026	38.10	38.72	37.78	38.25	38.07	-0.34%	999,534
Apr 15, 2026	38.25	38.86	38.09	38.38	38.20	0.47%	948,375
Apr 14, 2026	37.87	38.58	37.83	38.20	38.02	1.54%	931,479
Apr 13, 2026	37.73	38.18	37.28	37.62	37.44	-0.90%	859,950
Apr 10, 2026	38.22	38.46	37.87	37.96	37.78	-0.58%	785,090
Apr 9, 2026	36.84	38.45	36.62	38.18	38.00	2.61%	988,330
Apr 8, 2026	37.38	37.68	36.92	37.21	37.03	5.92%	1,201,077
Apr 7, 2026	35.10	35.78	34.85	35.13	34.96	-0.23%	788,643
Apr 6, 2026	34.07	35.34	33.91	35.21	35.04	3.59%	945,108
Apr 2, 2026	33.16	34.40	32.86	33.99	33.83	-0.21%	752,636
Apr 1, 2026	33.86	34.60	33.65	34.06	33.90	0.41%	665,906
Mar 31, 2026	33.31	34.49	32.56	33.92	33.76	4.08%	1,480,026
Mar 30, 2026	33.21	33.78	32.30	32.59	32.43	-1.57%	1,116,212
Mar 27, 2026	32.74	33.12	31.95	33.11	32.95	-0.27%	1,605,987
Mar 26, 2026	33.29	34.23	33.03	33.20	33.04	-2.32%	1,180,455
Mar 25, 2026	33.92	34.31	33.38	33.99	33.83	1.55%	693,055
Mar 24, 2026	33.08	33.74	32.84	33.47	33.31	-0.51%	675,370
Mar 23, 2026	33.34	34.12	32.51	33.64	33.48	5.69%	1,563,540
Mar 20, 2026	33.03	33.23	31.40	31.83	31.68	-4.13%	2,786,622
Mar 19, 2026	32.08	33.67	32.07	33.20	33.04	1.81%	1,019,598
Mar 18, 2026	32.66	33.57	32.56	32.61	32.45	-1.30%	1,195,535
Mar 17, 2026	32.68	33.23	32.11	33.04	32.88	2.42%	1,092,341
Mar 16, 2026	31.95	32.67	31.49	32.26	32.11	2.84%	1,242,242
Mar 13, 2026	32.61	33.18	31.33	31.37	31.22	-3.80%	1,293,599
Mar 12, 2026	33.38	33.77	32.59	32.61	32.45	-4.20%	1,215,058
Mar 11, 2026	34.19	34.52	33.49	34.04	33.88	-0.90%	972,382
Mar 10, 2026	33.59	35.34	33.24	34.56	34.19	2.80%	1,300,637
Mar 9, 2026	32.98	34.04	31.60	33.62	33.26	-0.77%	2,508,254
Mar 6, 2026	33.91	34.53	33.49	33.88	33.51	-2.50%	1,272,185
Mar 5, 2026	35.94	36.18	34.47	34.75	34.37	-3.79%	1,265,451
Mar 4, 2026	36.20	36.69	35.63	36.12	35.73	0.73%	1,203,186
Mar 3, 2026	34.61	36.15	34.13	35.86	35.47	0.67%	1,422,902
Mar 2, 2026	34.76	35.86	34.01	35.62	35.23	-1.33%	1,241,584
Feb 27, 2026	36.07	36.64	35.13	36.10	35.71	-2.06%	1,607,200
Feb 26, 2026	36.06	37.76	36.06	36.86	36.46	2.90%	2,128,793
Feb 25, 2026	35.90	37.43	34.52	35.82	35.43	-4.12%	4,131,096
Feb 24, 2026	37.27	38.56	37.11	37.36	36.96	0.24%	2,586,711
Feb 23, 2026	39.10	39.67	36.11	37.27	36.87	-6.57%	1,734,949
Feb 20, 2026	38.99	40.75	38.68	39.89	39.46	1.89%	1,279,373
Feb 19, 2026	38.90	39.39	38.49	39.15	38.73	-0.03%	1,377,985
Feb 18, 2026	39.15	40.30	38.63	39.16	38.74	-0.68%	1,482,379
Feb 17, 2026	39.05	39.70	38.73	39.43	39.00	0.61%	1,056,252
Feb 13, 2026	39.26	39.54	37.96	39.19	38.77	-0.10%	1,575,523
Feb 12, 2026	39.07	39.56	38.45	39.23	38.81	1.61%	1,419,895
Feb 11, 2026	36.92	38.99	36.66	38.61	38.19	4.56%	1,685,262
Feb 10, 2026	36.55	38.03	36.18	36.93	36.53	1.08%	2,005,365
Feb 9, 2026	35.44	36.76	35.22	36.53	36.13	2.30%	2,513,632
Feb 6, 2026	34.54	36.22	33.89	35.71	35.32	3.33%	2,534,164
Feb 5, 2026	36.94	37.60	34.21	34.56	34.19	-10.84%	4,749,766
Feb 4, 2026	42.22	42.91	38.26	38.76	38.34	-8.20%	3,947,664
Feb 3, 2026	45.88	46.88	41.71	42.22	41.76	-7.53%	2,494,632