Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.84	38.85	37.71	38.23	38.23	-1.21%	721,627
Feb 20, 2025	39.04	39.27	38.30	38.70	38.70	-1.53%	489,147
Feb 19, 2025	39.15	39.55	38.96	39.30	39.30	-1.01%	518,854
Feb 18, 2025	39.59	40.02	39.21	39.70	39.70	0.18%	898,912
Feb 14, 2025	39.67	39.76	39.00	39.63	39.63	-0.10%	750,031
Feb 13, 2025	38.58	39.71	38.09	39.67	39.67	5.42%	1,010,640
Feb 12, 2025	37.56	37.90	37.29	37.63	37.63	-1.60%	643,559
Feb 11, 2025	37.45	38.46	37.45	38.24	38.24	1.35%	721,580
Feb 10, 2025	37.26	37.78	36.40	37.73	37.73	1.45%	1,042,922
Feb 7, 2025	37.34	37.49	36.90	37.19	37.19	-1.09%	945,378
Feb 6, 2025	37.98	38.24	37.21	37.60	37.60	-	658,155
Feb 5, 2025	37.22	37.71	36.88	37.60	37.60	0.83%	671,739
Feb 4, 2025	37.91	37.93	36.91	37.29	37.29	-2.69%	1,428,568
Feb 3, 2025	39.96	39.97	38.25	38.32	38.32	-6.65%	1,162,182
Jan 31, 2025	41.65	41.84	40.96	41.05	41.05	-1.96%	726,213
Jan 30, 2025	41.45	42.27	41.45	41.87	41.87	1.33%	459,683
Jan 29, 2025	41.39	41.70	41.20	41.32	41.32	-0.46%	396,823
Jan 28, 2025	41.14	42.07	41.08	41.51	41.51	0.68%	487,576
Jan 27, 2025	41.53	42.00	40.99	41.23	41.23	-0.65%	939,493
Jan 24, 2025	41.96	42.14	41.28	41.50	41.50	-1.14%	558,867
Jan 23, 2025	41.61	42.40	41.28	41.98	41.98	0.55%	574,726
Jan 22, 2025	41.92	42.18	41.59	41.75	41.75	-0.88%	521,936
Jan 21, 2025	41.48	42.47	40.99	42.12	42.12	2.43%	676,240
Jan 17, 2025	41.33	41.33	40.71	41.12	41.12	0.78%	617,030
Jan 16, 2025	41.19	41.50	40.53	40.80	40.80	-0.95%	628,291
Jan 15, 2025	41.58	41.80	40.75	41.19	41.19	0.86%	588,991
Jan 14, 2025	40.52	41.02	40.35	40.84	40.84	1.44%	611,638
Jan 13, 2025	40.59	40.69	39.90	40.26	40.26	-1.61%	593,419
Jan 10, 2025	40.55	41.17	40.21	40.92	40.92	-0.66%	826,993
Jan 8, 2025	41.23	41.52	40.92	41.19	41.19	-0.89%	473,489
Jan 7, 2025	42.19	42.42	41.47	41.56	41.56	-1.40%	488,727
Jan 6, 2025	41.88	42.84	41.88	42.15	42.15	0.57%	530,223
Jan 3, 2025	42.16	42.60	41.54	41.91	41.91	-0.12%	757,948
Jan 2, 2025	42.75	43.50	41.90	41.96	41.96	-1.32%	655,607
Dec 31, 2024	42.30	42.88	42.23	42.52	42.52	0.69%	601,590
Dec 30, 2024	41.94	42.37	41.41	42.23	42.23	-0.24%	504,329
Dec 27, 2024	42.33	42.68	42.13	42.33	42.33	-0.47%	400,610
Dec 26, 2024	42.18	42.78	42.01	42.53	42.53	0.57%	332,425
Dec 24, 2024	42.44	42.48	42.08	42.29	42.29	-0.42%	268,399
Dec 23, 2024	42.56	43.21	42.12	42.47	42.47	-0.84%	502,317
Dec 20, 2024	42.40	43.71	42.40	42.83	42.83	0.21%	3,705,176
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%	704,663
Dec 17, 2024	43.71	44.22	43.24	43.26	43.26	-1.28%	625,382
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%	470,681
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%	783,373
Dec 9, 2024	44.94	45.13	43.78	43.84	43.63	-2.01%	697,382
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%	799,392
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%	954,866
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	44.63	1.54%	560,567
Nov 26, 2024	45.07	45.73	44.02	44.16	43.95	-2.75%	628,191
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	42.62	2.96%	535,315
Nov 20, 2024	42.33	42.33	41.41	41.59	41.39	-2.21%	774,986
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	42.59	-1.02%	806,206
Nov 15, 2024	44.17	44.17	43.13	43.23	43.02	-1.64%	750,477
Nov 14, 2024	44.44	45.16	43.90	43.95	43.74	-0.72%	719,595
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	44.76	0.31%	751,581
Nov 11, 2024	45.16	45.39	44.67	44.83	44.62	0.45%	895,859
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%	1,841,664
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	44.68	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	44.76	-0.27%	588,675
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%	539,498
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%	479,669
Oct 22, 2024	46.72	46.72	45.51	45.63	45.41	-2.77%	1,007,774
Oct 21, 2024	48.28	48.38	46.82	46.93	46.71	-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%	743,454
Oct 14, 2024	47.76	48.12	47.26	47.74	47.51	-0.29%	657,592
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	46.82	0.15%	423,092
Oct 9, 2024	47.25	47.58	46.70	46.97	46.75	-0.23%	532,039
Oct 8, 2024	47.03	47.60	46.55	47.08	46.86	-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	48.86	-1.23%	433,293
Oct 1, 2024	48.91	50.01	48.26	49.70	49.46	1.45%	818,758
Sep 30, 2024	48.61	49.11	48.33	48.99	48.76	0.62%	570,751
Sep 27, 2024	48.55	49.05	48.36	48.69	48.46	0.64%	524,625