Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	34.48	34.64	33.88	34.04	-	-1.13%	590,825
Oct 3, 2025	34.36	34.95	34.14	34.43	34.43	0.53%	1,196,339
Oct 2, 2025	34.47	34.79	33.93	34.25	34.25	-0.12%	925,087
Oct 1, 2025	33.62	34.41	32.96	34.29	34.29	2.42%	1,380,116
Sep 30, 2025	33.80	34.13	33.45	33.48	33.48	-1.21%	1,666,240
Sep 29, 2025	33.97	34.00	33.32	33.89	33.89	0.37%	1,234,295
Sep 26, 2025	33.02	33.90	32.69	33.77	33.77	3.26%	1,205,745
Sep 25, 2025	32.36	32.75	31.74	32.70	32.70	-0.37%	1,298,908
Sep 24, 2025	32.80	33.08	32.11	32.82	32.82	-0.33%	969,314
Sep 23, 2025	33.31	33.56	32.92	32.93	32.93	-0.69%	2,475,199
Sep 22, 2025	33.19	34.01	32.68	33.16	33.16	3.56%	2,970,133
Sep 19, 2025	32.71	32.78	31.81	32.02	32.02	-2.08%	4,344,265
Sep 18, 2025	32.91	33.14	32.46	32.70	32.70	0.65%	1,394,982
Sep 17, 2025	31.50	33.25	31.02	32.49	32.49	3.04%	1,777,510
Sep 16, 2025	31.35	31.78	30.70	31.53	31.53	0.51%	1,180,761
Sep 15, 2025	31.23	32.02	30.94	31.37	31.37	0.71%	1,891,512
Sep 12, 2025	31.77	31.77	30.54	31.15	31.15	-2.01%	1,944,758
Sep 11, 2025	30.64	31.90	30.12	31.79	31.58	4.23%	1,996,402
Sep 10, 2025	30.13	30.79	29.99	30.50	30.30	0.73%	1,584,555
Sep 9, 2025	30.19	30.48	29.74	30.28	30.08	-0.72%	1,477,475
Sep 8, 2025	30.55	30.74	29.70	30.50	30.30	0.59%	1,322,398
Sep 5, 2025	30.10	30.86	29.90	30.32	30.12	0.66%	1,442,976
Sep 4, 2025	29.15	30.17	28.91	30.12	29.92	3.47%	1,667,771
Sep 3, 2025	29.31	29.91	29.07	29.11	28.92	-1.09%	1,159,561
Sep 2, 2025	28.88	29.53	28.55	29.43	29.23	1.34%	1,305,109
Aug 29, 2025	29.26	29.77	29.02	29.04	28.85	-0.48%	1,101,589
Aug 28, 2025	29.60	29.66	28.82	29.18	28.99	-0.68%	1,272,593
Aug 27, 2025	28.06	29.44	27.76	29.38	29.18	4.41%	1,462,357
Aug 26, 2025	28.05	28.53	28.04	28.14	27.95	0.39%	1,617,538
Aug 25, 2025	28.50	28.54	27.95	28.03	27.84	-1.77%	1,173,537
Aug 22, 2025	27.21	28.92	27.19	28.54	28.34	5.18%	1,449,878
Aug 21, 2025	26.37	27.23	26.05	27.13	26.95	1.99%	1,353,357
Aug 20, 2025	26.97	27.23	26.56	26.60	26.42	-1.63%	1,089,483
Aug 19, 2025	27.18	27.79	26.91	27.04	26.86	0.45%	1,089,638
Aug 18, 2025	27.08	27.55	26.55	26.92	26.74	-0.33%	1,017,580
Aug 15, 2025	27.02	27.14	26.78	27.01	26.83	1.01%	1,107,659
Aug 14, 2025	26.55	26.95	26.35	26.74	26.56	-2.16%	1,348,438
Aug 13, 2025	26.16	27.44	26.16	27.33	27.15	4.71%	1,990,514
Aug 12, 2025	24.94	26.30	24.81	26.10	25.93	6.05%	1,768,730
Aug 11, 2025	25.61	25.83	24.51	24.61	24.45	-3.26%	1,480,473
Aug 8, 2025	25.54	25.72	24.90	25.44	25.27	-0.82%	1,754,919
Aug 7, 2025	25.90	25.90	25.32	25.65	25.48	-0.77%	1,791,812
Aug 6, 2025	25.14	25.89	25.01	25.85	25.68	2.99%	1,812,819
Aug 5, 2025	25.38	25.38	24.76	25.10	24.93	-	1,428,709
Aug 4, 2025	23.63	25.22	23.63	25.10	24.93	6.72%	2,353,968
Aug 1, 2025	23.54	24.18	23.15	23.52	23.36	-2.02%	2,940,411
Jul 31, 2025	23.82	24.29	23.54	24.01	23.84	0.59%	3,351,021
Jul 30, 2025	23.09	24.81	22.26	23.87	23.71	-9.33%	3,727,371
Jul 29, 2025	26.87	26.89	25.92	26.32	26.14	-2.50%	2,191,864
Jul 28, 2025	27.12	27.41	26.82	27.00	26.81	0.47%	1,466,042