Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	38.25	39.39	37.39	38.21	38.03	-0.44%	1,315,179
Nov 6, 2025	38.44	38.94	36.98	38.38	38.20	2.84%	2,273,441
Nov 5, 2025	35.37	37.95	33.50	37.32	37.14	13.64%	4,047,949
Nov 4, 2025	32.34	33.54	32.25	32.84	32.68	0.12%	2,463,084
Nov 3, 2025	33.55	34.00	32.45	32.80	32.64	-3.27%	2,088,455
Oct 31, 2025	33.98	34.16	33.29	33.91	33.75	-1.25%	1,309,283
Oct 30, 2025	35.34	35.46	34.01	34.34	34.17	-0.23%	1,535,189
Oct 29, 2025	34.61	35.74	34.01	34.42	34.25	-1.42%	1,112,043
Oct 28, 2025	34.97	35.43	34.57	34.92	34.75	-1.48%	947,081
Oct 27, 2025	36.36	36.94	35.41	35.44	35.27	-0.53%	1,252,465
Oct 24, 2025	35.68	36.10	35.29	35.63	35.46	0.03%	1,071,965
Oct 23, 2025	34.29	35.79	34.03	35.62	35.45	3.31%	968,816
Oct 22, 2025	34.80	35.19	34.29	34.48	34.31	-1.46%	1,140,046
Oct 21, 2025	34.89	35.77	34.02	34.99	34.82	0.09%	1,626,262