Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	34.91	35.32	34.91	34.80	-	-0.33%	107
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
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