Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.01	27.01	26.19	26.65	26.65	-1.66%	1,689,752
Mar 27, 2025	27.38	27.51	26.86	27.10	27.10	-0.99%	1,429,689
Mar 26, 2025	27.30	27.47	26.75	27.37	27.37	0.40%	1,465,944
Mar 25, 2025	27.14	27.27	26.79	27.26	27.26	-0.62%	1,524,345
Mar 24, 2025	25.66	27.46	25.49	27.43	27.43	9.59%	2,039,338
Mar 21, 2025	25.53	25.66	24.56	25.03	25.03	-3.73%	4,421,682
Mar 20, 2025	25.40	26.35	25.40	26.00	26.00	1.88%	2,040,389
Mar 19, 2025	25.43	25.73	25.26	25.52	25.52	0.83%	1,871,034
Mar 18, 2025	25.64	25.78	25.04	25.31	25.31	-1.75%	1,553,450
Mar 17, 2025	25.57	26.00	24.97	25.76	25.76	1.82%	2,173,719
Mar 14, 2025	26.01	26.01	24.97	25.30	25.30	-1.48%	2,525,851
Mar 13, 2025	25.83	26.09	25.00	25.68	25.68	-0.70%	2,325,442
Mar 12, 2025	26.88	27.02	25.56	25.86	25.86	-3.00%	1,639,777
Mar 11, 2025	27.97	27.97	26.66	26.66	26.66	-4.79%	1,504,241
Mar 10, 2025	28.52	28.87	27.98	28.00	28.00	-3.08%	1,461,507
Mar 7, 2025	29.24	29.56	28.47	28.89	28.68	-1.83%	1,184,760
Mar 6, 2025	28.57	29.92	28.51	29.43	29.21	1.45%	1,386,721
Mar 5, 2025	29.48	29.87	28.62	29.01	28.79	-1.49%	1,316,501
Mar 4, 2025	30.03	30.44	29.40	29.45	29.23	-3.28%	2,364,151
Mar 3, 2025	32.96	33.13	30.43	30.45	30.22	-7.14%	1,635,014
Feb 28, 2025	33.38	33.82	32.31	32.79	32.55	-1.29%	1,567,672
Feb 27, 2025	34.47	35.00	32.82	33.22	32.97	-4.65%	2,331,923
Feb 26, 2025	37.97	37.97	34.56	34.84	34.58	-8.05%	2,563,405
Feb 25, 2025	38.48	38.81	37.79	37.89	37.61	-1.66%	1,419,740
Feb 24, 2025	38.54	39.39	38.10	38.53	38.24	0.78%	1,111,321
Feb 21, 2025	38.84	38.85	37.71	38.23	37.95	-1.21%	721,627
Feb 20, 2025	39.04	39.27	38.30	38.70	38.41	-1.53%	489,147
Feb 19, 2025	39.15	39.55	38.96	39.30	39.01	-1.01%	518,854
Feb 18, 2025	39.59	40.02	39.21	39.70	39.40	0.18%	898,912
Feb 14, 2025	39.67	39.76	39.00	39.63	39.34	-0.10%	750,031
Feb 13, 2025	38.58	39.71	38.09	39.67	39.38	5.42%	1,010,640
Feb 12, 2025	37.56	37.90	37.29	37.63	37.35	-1.60%	643,559
Feb 11, 2025	37.45	38.46	37.45	38.24	37.96	1.35%	721,580
Feb 10, 2025	37.26	37.78	36.40	37.73	37.45	1.45%	1,042,922
Feb 7, 2025	37.34	37.49	36.90	37.19	36.91	-1.09%	945,378
Feb 6, 2025	37.98	38.24	37.21	37.60	37.32	-	658,155
Feb 5, 2025	37.22	37.71	36.88	37.60	37.32	0.83%	671,739
Feb 4, 2025	37.91	37.93	36.91	37.29	37.01	-2.69%	1,428,568
Feb 3, 2025	39.96	39.97	38.25	38.32	38.04	-6.65%	1,162,182
Jan 31, 2025	41.65	41.84	40.96	41.05	40.74	-1.96%	726,213
Jan 30, 2025	41.45	42.27	41.45	41.87	41.56	1.33%	459,683
Jan 29, 2025	41.39	41.70	41.20	41.32	41.01	-0.46%	396,823
Jan 28, 2025	41.14	42.07	41.08	41.51	41.20	0.68%	487,576
Jan 27, 2025	41.53	42.00	40.99	41.23	40.92	-0.65%	939,493
Jan 24, 2025	41.96	42.14	41.28	41.50	41.19	-1.14%	558,867
Jan 23, 2025	41.61	42.40	41.28	41.98	41.67	0.55%	574,726
Jan 22, 2025	41.92	42.18	41.59	41.75	41.44	-0.88%	521,936
Jan 21, 2025	41.48	42.47	40.99	42.12	41.81	2.43%	676,240
Jan 17, 2025	41.33	41.33	40.71	41.12	40.81	0.78%	617,030
Jan 16, 2025	41.19	41.50	40.53	40.80	40.50	-0.95%	628,291