Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	44.17	44.17	43.13	43.23	43.23	-1.64%	750,477
Nov 14, 2024	44.44	45.16	43.90	43.95	43.95	-0.72%	719,595
Nov 13, 2024	45.16	45.38	44.22	44.27	44.27	-1.56%	917,734
Nov 12, 2024	44.93	45.51	44.69	44.97	44.97	0.31%	751,581
Nov 11, 2024	45.16	45.39	44.67	44.83	44.83	0.45%	895,859
Nov 8, 2024	45.56	46.16	44.58	44.63	44.63	-2.13%	1,340,635
Nov 7, 2024	45.96	46.02	43.20	45.60	45.60	3.10%	1,559,967
Nov 6, 2024	46.27	46.99	43.18	44.23	44.23	-2.60%	1,841,664
Nov 5, 2024	44.77	45.43	44.54	45.41	45.41	1.16%	460,304
Nov 4, 2024	44.74	45.70	44.71	44.89	44.89	0.31%	654,236
Nov 1, 2024	45.36	45.44	44.69	44.75	44.75	-0.49%	830,042
Oct 31, 2024	45.08	45.78	44.45	44.97	44.97	-0.27%	588,675
Oct 30, 2024	45.05	46.31	45.00	45.09	45.09	-0.07%	482,540
Oct 29, 2024	44.84	45.49	44.63	45.12	45.12	-1.68%	608,802
Oct 28, 2024	45.53	46.49	45.53	45.89	45.89	1.30%	541,844
Oct 25, 2024	45.96	46.50	45.12	45.30	45.30	-0.29%	539,498
Oct 24, 2024	45.42	45.60	45.15	45.43	45.43	0.40%	463,149
Oct 23, 2024	45.31	45.70	44.94	45.25	45.25	-0.83%	479,669
Oct 22, 2024	46.72	46.72	45.51	45.63	45.63	-2.77%	1,007,774
Oct 21, 2024	48.28	48.38	46.82	46.93	46.93	-3.36%	890,600
Oct 18, 2024	48.61	48.89	48.47	48.56	48.56	-0.10%	669,848
Oct 17, 2024	49.05	49.09	48.51	48.61	48.61	-0.45%	460,329
Oct 16, 2024	48.69	49.09	48.35	48.83	48.83	1.37%	435,040
Oct 15, 2024	47.88	49.12	47.41	48.17	48.17	0.90%	743,454
Oct 14, 2024	47.76	48.12	47.26	47.74	47.74	-0.29%	657,592
Oct 11, 2024	47.04	48.02	47.04	47.88	47.88	1.79%	357,124
Oct 10, 2024	46.74	47.11	46.46	47.04	47.04	0.15%	423,092
Oct 9, 2024	47.25	47.58	46.70	46.97	46.97	-0.23%	532,039
Oct 8, 2024	47.03	47.60	46.55	47.08	47.08	-0.08%	677,200
Oct 7, 2024	49.03	49.10	46.40	47.12	47.12	-4.52%	714,100
Oct 4, 2024	48.53	49.38	48.43	49.35	49.35	2.86%	527,515
Oct 3, 2024	48.62	48.83	47.75	47.98	47.98	-2.26%	684,307
Oct 2, 2024	49.10	49.27	48.79	49.09	49.09	-1.23%	433,293
Oct 1, 2024	48.91	50.01	48.26	49.70	49.70	1.45%	818,758
Sep 30, 2024	48.61	49.11	48.33	48.99	48.99	0.62%	570,751
Sep 27, 2024	48.55	49.05	48.36	48.69	48.69	0.64%	524,625
Sep 26, 2024	48.45	49.02	48.06	48.38	48.38	1.19%	675,970
Sep 25, 2024	48.83	49.29	47.69	47.81	47.81	-2.45%	720,408
Sep 24, 2024	48.23	49.11	48.23	49.01	49.01	1.87%	611,421
Sep 23, 2024	48.10	48.17	47.44	48.11	48.11	1.35%	557,306
Sep 20, 2024	47.98	48.07	47.25	47.47	47.47	-0.88%	1,436,676
Sep 19, 2024	48.67	48.76	47.41	47.89	47.89	0.91%	1,009,153
Sep 18, 2024	47.14	48.59	47.08	47.46	47.46	0.76%	830,733
Sep 17, 2024	46.18	47.23	46.10	47.10	47.10	2.93%	867,165
Sep 16, 2024	45.61	46.26	45.15	45.76	45.76	0.33%	642,830
Sep 13, 2024	44.43	45.93	44.17	45.61	45.61	3.40%	564,249
Sep 12, 2024	43.77	44.14	43.33	44.11	43.91	1.29%	492,611
Sep 11, 2024	43.30	43.62	42.55	43.55	43.35	0.55%	510,479
Sep 10, 2024	43.73	43.82	43.00	43.31	43.11	-0.46%	329,309
Sep 9, 2024	43.11	43.88	42.73	43.51	43.31	0.93%	552,509
Sep 6, 2024	43.61	44.14	43.03	43.11	42.91	-1.67%	513,915
Sep 5, 2024	44.09	44.20	43.43	43.84	43.64	-0.30%	651,282
Sep 4, 2024	44.36	44.36	43.65	43.97	43.77	-1.24%	431,720
Sep 3, 2024	44.75	45.27	44.38	44.52	44.32	-1.29%	608,522
Aug 30, 2024	44.89	45.15	44.30	45.10	44.89	1.26%	557,922
Aug 29, 2024	44.58	44.94	43.74	44.54	44.34	0.93%	453,461
Aug 28, 2024	44.26	44.82	43.81	44.13	43.93	-0.74%	414,693
Aug 27, 2024	44.91	44.91	44.44	44.46	44.26	-1.55%	371,613
Aug 26, 2024	45.25	45.60	44.96	45.16	44.95	-	436,873
Aug 23, 2024	43.55	45.20	43.52	45.16	44.95	2.71%	407,102
Aug 22, 2024	44.49	44.49	43.85	43.97	43.77	-1.39%	394,915
Aug 21, 2024	44.07	44.60	43.57	44.59	44.39	2.58%	385,195
Aug 20, 2024	44.11	44.31	43.30	43.47	43.27	-1.65%	402,117
Aug 19, 2024	44.34	44.54	44.11	44.20	44.00	0.07%	490,441
Aug 16, 2024	43.87	44.26	43.40	44.17	43.97	0.55%	452,791
Aug 15, 2024	43.83	44.41	43.56	43.93	43.73	3.24%	505,452
Aug 14, 2024	43.32	43.33	42.34	42.55	42.36	-1.69%	462,120
Aug 13, 2024	42.68	43.43	42.68	43.28	43.08	2.17%	532,428
Aug 12, 2024	43.15	43.32	42.29	42.36	42.17	-1.67%	448,521
Aug 9, 2024	42.82	43.33	42.30	43.08	42.88	0.14%	524,416
Aug 8, 2024	42.77	43.11	42.35	43.02	42.82	1.99%	674,722
Aug 7, 2024	43.44	43.73	41.97	42.18	41.99	-1.06%	590,827
Aug 6, 2024	41.63	43.27	41.09	42.63	42.44	2.50%	921,135
Aug 5, 2024	40.26	41.69	39.86	41.59	41.40	-0.05%	888,967
Aug 2, 2024	41.78	42.11	41.02	41.61	41.42	-4.37%	766,874
Aug 1, 2024	44.65	45.06	43.14	43.51	43.31	-4.04%	1,013,469
Jul 31, 2024	44.79	47.24	43.77	45.34	45.13	1.98%	1,297,423
Jul 30, 2024	44.19	44.81	43.78	44.46	44.26	0.61%	928,401
Jul 29, 2024	43.99	44.39	43.68	44.19	43.99	0.39%	724,791
Jul 26, 2024	43.33	44.03	43.05	44.02	43.82	3.16%	633,349
Jul 25, 2024	43.21	43.46	41.88	42.67	42.47	-1.09%	1,014,273
Jul 24, 2024	44.83	45.21	43.09	43.14	42.94	-3.94%	945,944
Jul 23, 2024	44.17	44.91	43.94	44.91	44.70	1.51%	702,592
Jul 22, 2024	43.95	44.47	43.56	44.24	44.04	1.00%	673,078
Jul 19, 2024	43.51	44.04	43.37	43.80	43.60	0.21%	735,220
Jul 18, 2024	44.21	45.26	42.24	43.71	43.51	-1.22%	705,076
Jul 17, 2024	44.95	45.41	44.20	44.25	44.05	-1.69%	903,999
Jul 16, 2024	44.50	45.25	44.26	45.01	44.80	2.32%	871,033
Jul 15, 2024	44.49	44.83	43.87	43.99	43.79	-1.23%	793,374
Jul 12, 2024	44.86	45.17	44.49	44.54	44.34	0.56%	733,902
Jul 11, 2024	43.73	44.35	43.04	44.29	44.09	3.53%	947,942
Jul 10, 2024	42.86	43.25	42.23	42.78	42.58	0.26%	477,857
Jul 9, 2024	43.17	43.51	42.63	42.67	42.47	-1.39%	498,747
Jul 8, 2024	42.19	43.40	41.96	43.27	43.07	3.12%	664,341
Jul 5, 2024	42.10	42.33	41.70	41.96	41.77	-0.07%	501,626
Jul 3, 2024	42.15	42.43	41.74	41.99	41.80	-0.10%	232,084
Jul 2, 2024	41.74	42.21	41.53	42.03	41.84	1.08%	823,660
Jul 1, 2024	42.37	42.55	41.25	41.58	41.39	-1.70%	687,295
Jun 28, 2024	42.50	42.80	41.70	42.30	42.11	-0.09%	1,700,893
Jun 27, 2024	42.78	43.10	42.17	42.34	42.15	-1.63%	528,117