Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.45	46.16	45.45	45.99	-	1.70%	74,534
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%	1,556,742
Jan 16, 2026	46.26	46.26	45.47	45.60	45.60	-1.36%	860,194
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%	684,375
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%	806,071
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%	971,468
Dec 30, 2025	42.62	42.81	42.12	42.19	42.19	-0.96%	614,428
Dec 29, 2025	43.00	43.02	42.32	42.60	42.60	-1.02%	814,117
Dec 26, 2025	42.75	43.13	42.45	43.04	43.04	0.65%	485,828
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%	855,606
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%	1,772,476
Dec 18, 2025	43.12	43.49	42.43	42.90	42.90	0.02%	1,273,626
Dec 17, 2025	43.40	43.73	42.44	42.89	42.89	-1.92%	880,229
Dec 16, 2025	43.88	44.30	43.33	43.73	43.73	-0.95%	670,588
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