Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	36.52	37.17	36.20	37.09	-	0.30%	317,637
Nov 17, 2025	37.90	37.90	36.82	36.98	36.98	-2.48%	726,022
Nov 14, 2025	37.50	38.03	37.25	37.92	37.92	-0.71%	692,029
Nov 13, 2025	38.51	39.26	37.90	38.19	38.19	-1.67%	818,520
Nov 12, 2025	39.34	39.86	38.79	38.84	38.84	-0.08%	1,027,203
Nov 11, 2025	37.74	38.92	37.68	38.87	38.87	3.08%	1,126,415
Nov 10, 2025	38.40	38.83	37.39	37.71	37.71	-1.31%	1,257,398
Nov 7, 2025	38.25	39.39	37.39	38.21	38.21	-0.44%	1,315,179
Nov 6, 2025	38.44	38.94	36.98	38.38	38.38	2.84%	2,273,441
Nov 5, 2025	35.37	37.95	33.50	37.32	37.32	13.64%	4,047,949
Nov 4, 2025	32.34	33.54	32.25	32.84	32.84	0.12%	2,463,084
Nov 3, 2025	33.55	34.00	32.45	32.80	32.80	-3.27%	2,088,455
Oct 31, 2025	33.98	34.16	33.29	33.91	33.91	-1.25%	1,309,283
Oct 30, 2025	35.34	35.46	34.01	34.34	34.34	-0.23%	1,535,189
Oct 29, 2025	34.61	35.74	34.01	34.42	34.42	-1.42%	1,112,043
Oct 28, 2025	34.97	35.43	34.57	34.92	34.92	-1.48%	947,081
Oct 27, 2025	36.36	36.94	35.41	35.44	35.44	-0.53%	1,252,465
Oct 24, 2025	35.68	36.10	35.29	35.63	35.63	0.03%	1,071,965
Oct 23, 2025	34.29	35.79	34.03	35.62	35.62	3.31%	968,816
Oct 22, 2025	34.80	35.19	34.29	34.48	34.48	-1.46%	1,140,046
Oct 21, 2025	34.89	35.77	34.02	34.99	34.99	0.09%	1,626,262
Oct 20, 2025	35.69	35.80	34.95	34.96	34.96	-0.11%	1,031,748
Oct 17, 2025	34.62	35.16	33.91	35.00	35.00	0.03%	1,000,635
Oct 16, 2025	35.32	35.51	34.57	34.99	34.99	-0.99%	1,253,640
Oct 15, 2025	35.34	36.05	35.11	35.34	35.34	1.09%	1,331,716
Oct 14, 2025	33.60	35.38	33.14	34.96	34.96	1.86%	1,113,278
Oct 13, 2025	33.05	34.47	33.03	34.32	34.32	6.42%	1,239,106
Oct 10, 2025	33.99	34.31	32.07	32.25	32.25	-5.13%	1,501,174
Oct 9, 2025	34.35	34.77	33.93	34.00	34.00	-0.45%	1,332,920
Oct 8, 2025	33.30	34.18	33.03	34.15	34.15	2.77%	857,791
Oct 7, 2025	33.84	34.16	33.00	33.23	33.23	-1.39%	1,096,789
Oct 6, 2025	34.48	34.64	33.67	33.70	33.70	-2.12%	1,178,829
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