Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.92	34.31	33.38	33.99	33.99	1.55%	691,837
Mar 24, 2026	33.08	33.74	32.84	33.47	33.47	-0.51%	675,369
Mar 23, 2026	33.34	34.12	32.51	33.64	33.64	5.69%	1,562,545
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