Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.40	43.71	42.40	42.83	42.83	0.21%	3,395,479
Dec 19, 2024	42.74	43.16	42.26	42.74	42.74	0.35%	845,932
Dec 18, 2024	43.31	44.06	42.45	42.59	42.59	-1.55%	704,700
Dec 17, 2024	43.71	44.22	43.24	43.26	43.26	-1.28%	625,400
Dec 16, 2024	43.57	44.44	43.57	43.82	43.82	0.34%	743,701
Dec 13, 2024	43.45	43.83	43.27	43.67	43.67	-0.14%	513,202
Dec 12, 2024	43.86	44.04	43.34	43.73	43.52	-0.64%	470,700
Dec 11, 2024	43.59	44.04	43.40	44.01	43.80	1.13%	728,601
Dec 10, 2024	43.72	44.28	43.26	43.52	43.31	-0.73%	783,400
Dec 9, 2024	44.94	45.13	43.78	43.84	43.63	-2.01%	697,400
Dec 6, 2024	44.84	44.94	44.50	44.74	44.53	0.61%	659,441
Dec 5, 2024	45.61	45.65	44.28	44.47	44.26	-2.93%	581,906
Dec 4, 2024	45.71	46.35	45.49	45.81	45.59	-0.43%	799,400
Dec 3, 2024	46.47	46.76	45.66	46.01	45.79	-0.37%	666,213
Dec 2, 2024	45.52	46.60	45.46	46.18	45.96	1.32%	954,900
Nov 29, 2024	45.28	45.61	45.05	45.58	45.36	1.65%	513,040
Nov 27, 2024	44.39	45.05	44.38	44.84	44.62	1.54%	560,600
Nov 26, 2024	45.07	45.73	44.02	44.16	43.95	-2.75%	628,200
Nov 25, 2024	43.79	45.70	43.79	45.41	45.19	4.63%	1,036,437
Nov 22, 2024	42.74	43.77	42.69	43.40	43.19	1.35%	648,401
Nov 21, 2024	41.87	42.95	41.43	42.82	42.61	2.96%	535,315
Nov 20, 2024	42.33	42.33	41.41	41.59	41.39	-2.21%	775,000
Nov 19, 2024	42.52	42.81	41.91	42.53	42.33	-0.61%	621,139
Nov 18, 2024	43.39	44.30	42.73	42.79	42.58	-1.02%	806,206
Nov 15, 2024	44.17	44.17	43.13	43.23	43.02	-1.64%	750,500
Nov 14, 2024	44.44	45.16	43.90	43.95	43.74	-0.72%	719,600
Nov 13, 2024	45.16	45.38	44.22	44.27	44.06	-1.56%	917,734
Nov 12, 2024	44.93	45.51	44.69	44.97	44.75	0.31%	751,600
Nov 11, 2024	45.16	45.39	44.67	44.83	44.61	0.45%	895,900
Nov 8, 2024	45.56	46.16	44.58	44.63	44.42	-2.13%	1,340,635
Nov 7, 2024	45.96	46.02	43.20	45.60	45.38	3.10%	1,559,967
Nov 6, 2024	46.27	46.99	43.18	44.23	44.02	-2.60%	1,841,700
Nov 5, 2024	44.77	45.43	44.54	45.41	45.19	1.16%	460,304
Nov 4, 2024	44.74	45.70	44.71	44.89	44.67	0.31%	654,236
Nov 1, 2024	45.36	45.44	44.69	44.75	44.54	-0.49%	830,042
Oct 31, 2024	45.08	45.78	44.45	44.97	44.75	-0.27%	588,700
Oct 30, 2024	45.05	46.31	45.00	45.09	44.87	-0.07%	482,540
Oct 29, 2024	44.84	45.49	44.63	45.12	44.90	-1.68%	608,802
Oct 28, 2024	45.53	46.49	45.53	45.89	45.67	1.30%	541,844
Oct 25, 2024	45.96	46.50	45.12	45.30	45.08	-0.29%	539,500
Oct 24, 2024	45.42	45.60	45.15	45.43	45.21	0.40%	463,149
Oct 23, 2024	45.31	45.70	44.94	45.25	45.03	-0.83%	479,700
Oct 22, 2024	46.72	46.72	45.51	45.63	45.41	-2.77%	1,007,800
Oct 21, 2024	48.28	48.38	46.82	46.93	46.70	-3.36%	890,600
Oct 18, 2024	48.61	48.89	48.47	48.56	48.33	-0.10%	669,848
Oct 17, 2024	49.05	49.09	48.51	48.61	48.38	-0.45%	460,329
Oct 16, 2024	48.69	49.09	48.35	48.83	48.60	1.37%	435,040
Oct 15, 2024	47.88	49.12	47.41	48.17	47.94	0.90%	743,500
Oct 14, 2024	47.76	48.12	47.26	47.74	47.51	-0.29%	657,600
Oct 11, 2024	47.04	48.02	47.04	47.88	47.65	1.79%	357,124
Oct 10, 2024	46.74	47.11	46.46	47.04	46.81	0.15%	423,100
Oct 9, 2024	47.25	47.58	46.70	46.97	46.74	-0.23%	532,039
Oct 8, 2024	47.03	47.60	46.55	47.08	46.85	-0.08%	677,200
Oct 7, 2024	49.03	49.10	46.40	47.12	46.89	-4.52%	714,100
Oct 4, 2024	48.53	49.38	48.43	49.35	49.11	2.86%	527,515
Oct 3, 2024	48.62	48.83	47.75	47.98	47.75	-2.26%	684,307
Oct 2, 2024	49.10	49.27	48.79	49.09	48.85	-1.23%	433,300
Oct 1, 2024	48.91	50.01	48.26	49.70	49.46	1.45%	818,800
Sep 30, 2024	48.61	49.11	48.33	48.99	48.75	0.62%	570,800
Sep 27, 2024	48.55	49.05	48.36	48.69	48.46	0.64%	524,625
Sep 26, 2024	48.45	49.02	48.06	48.38	48.15	1.19%	676,000
Sep 25, 2024	48.83	49.29	47.69	47.81	47.58	-2.45%	720,408
Sep 24, 2024	48.23	49.11	48.23	49.01	48.77	1.87%	611,421
Sep 23, 2024	48.10	48.17	47.44	48.11	47.88	1.35%	557,306
Sep 20, 2024	47.98	48.07	47.25	47.47	47.24	-0.88%	1,436,700
Sep 19, 2024	48.67	48.76	47.41	47.89	47.66	0.91%	1,009,153
Sep 18, 2024	47.14	48.59	47.08	47.46	47.23	0.76%	830,733
Sep 17, 2024	46.18	47.23	46.10	47.10	46.87	2.93%	867,200
Sep 16, 2024	45.61	46.26	45.15	45.76	45.54	0.33%	642,830
Sep 13, 2024	44.43	45.93	44.17	45.61	45.39	3.40%	564,249
Sep 12, 2024	43.77	44.14	43.33	44.11	43.69	1.29%	492,611
Sep 11, 2024	43.30	43.62	42.55	43.55	43.13	0.55%	510,500
Sep 10, 2024	43.73	43.82	43.00	43.31	42.90	-0.46%	329,309
Sep 9, 2024	43.11	43.88	42.73	43.51	43.09	0.93%	552,509
Sep 6, 2024	43.61	44.14	43.03	43.11	42.70	-1.67%	513,915
Sep 5, 2024	44.09	44.20	43.43	43.84	43.42	-0.30%	651,300
Sep 4, 2024	44.36	44.36	43.65	43.97	43.55	-1.24%	455,710
Sep 3, 2024	44.75	45.27	44.38	44.52	44.10	-1.29%	608,522
Aug 30, 2024	44.89	45.15	44.30	45.10	44.67	1.26%	557,922
Aug 29, 2024	44.58	44.94	43.74	44.54	44.12	0.93%	453,500
Aug 28, 2024	44.26	44.82	43.81	44.13	43.71	-0.74%	414,700
Aug 27, 2024	44.91	44.91	44.44	44.46	44.04	-1.55%	371,613
Aug 26, 2024	45.25	45.60	44.96	45.16	44.73	-	436,900
Aug 23, 2024	43.55	45.20	43.52	45.16	44.73	2.71%	407,102
Aug 22, 2024	44.49	44.49	43.85	43.97	43.55	-1.39%	394,915
Aug 21, 2024	44.07	44.60	43.57	44.59	44.16	2.58%	385,200
Aug 20, 2024	44.11	44.31	43.30	43.47	43.06	-1.65%	402,117
Aug 19, 2024	44.34	44.54	44.11	44.20	43.78	0.07%	490,441
Aug 16, 2024	43.87	44.26	43.40	44.17	43.75	0.55%	452,800
Aug 15, 2024	43.83	44.41	43.56	43.93	43.51	3.24%	505,500
Aug 14, 2024	43.32	43.33	42.34	42.55	42.14	-1.69%	462,120
Aug 13, 2024	42.68	43.43	42.68	43.28	42.87	2.17%	532,428
Aug 12, 2024	43.15	43.32	42.29	42.36	41.96	-1.67%	448,521
Aug 9, 2024	42.82	43.33	42.30	43.08	42.67	0.14%	524,416
Aug 8, 2024	42.77	43.11	42.35	43.02	42.61	1.99%	674,722
Aug 7, 2024	43.44	43.73	41.97	42.18	41.78	-1.06%	590,827
Aug 6, 2024	41.63	43.27	41.09	42.63	42.22	2.50%	921,135
Aug 5, 2024	40.26	41.69	39.86	41.59	41.19	-0.05%	889,000
Aug 2, 2024	41.78	42.11	41.02	41.61	41.21	-4.37%	766,900
Aug 1, 2024	44.65	45.06	43.14	43.51	43.09	-4.04%	1,013,500