Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	46.57	47.11	45.02	45.42	45.42	-1.58%	722,124
Jun 12, 2026	46.68	46.87	45.91	46.15	46.15	0.57%	603,410
Jun 11, 2026	44.68	45.94	44.41	45.89	45.89	3.75%	1,069,160
Jun 10, 2026	44.66	45.38	43.16	44.23	44.23	-1.62%	707,790
Jun 9, 2026	45.54	46.65	43.99	44.96	44.96	-0.77%	1,086,277
Jun 8, 2026	44.30	45.78	43.91	45.31	45.31	3.40%	1,303,505
Jun 5, 2026	43.90	44.12	43.36	44.03	43.82	-0.92%	907,506
Jun 4, 2026	43.75	44.64	43.22	44.44	44.23	1.46%	710,146
Jun 3, 2026	43.86	44.67	43.08	43.80	43.59	-1.06%	1,146,808
Jun 2, 2026	42.95	44.39	42.13	44.27	44.06	2.52%	955,185
Jun 1, 2026	43.36	43.36	42.23	43.18	42.97	-0.60%	788,474
May 29, 2026	43.21	44.03	42.53	43.44	43.23	0.09%	1,419,733
May 28, 2026	43.48	43.76	42.92	43.40	43.19	-0.18%	1,046,670
May 27, 2026	43.60	43.83	43.13	43.48	43.27	1.71%	924,444
May 26, 2026	42.18	43.08	42.10	42.75	42.55	1.96%	1,057,571
May 22, 2026	41.39	42.55	41.08	41.93	41.73	1.40%	869,933
May 21, 2026	39.94	41.64	39.63	41.35	41.15	2.15%	1,016,353
May 20, 2026	38.29	40.54	37.75	40.48	40.29	5.89%	1,010,256
May 19, 2026	38.60	38.70	37.63	38.23	38.05	-1.27%	701,784
May 18, 2026	39.02	40.02	38.60	38.72	38.54	-0.18%	842,021
May 15, 2026	39.12	39.39	38.44	38.79	38.60	-1.77%	766,302
May 14, 2026	39.04	40.04	38.81	39.49	39.30	2.54%	772,759
May 13, 2026	38.52	38.85	37.83	38.51	38.33	-0.10%	983,647
May 12, 2026	38.61	38.81	37.44	38.55	38.37	-0.87%	966,115
May 11, 2026	40.95	40.97	38.79	38.89	38.70	-4.24%	835,731
May 8, 2026	39.84	41.18	39.17	40.61	40.42	2.45%	1,227,868
May 7, 2026	40.08	40.45	39.05	39.64	39.45	-0.95%	1,699,316
May 6, 2026	38.31	40.64	37.99	40.02	39.83	6.18%	2,355,416
May 5, 2026	36.56	38.03	36.56	37.69	37.51	3.49%	1,586,229
May 4, 2026	37.38	37.41	35.96	36.42	36.25	-2.88%	1,055,532
May 1, 2026	37.69	37.92	37.23	37.50	37.32	-0.16%	789,704
Apr 30, 2026	36.70	37.98	36.58	37.56	37.38	1.60%	978,537
Apr 29, 2026	37.17	37.60	36.65	36.97	36.79	-1.28%	922,348
Apr 28, 2026	38.00	38.39	37.03	37.45	37.27	-1.00%	836,463
Apr 27, 2026	38.52	39.11	37.43	37.83	37.65	-1.94%	997,367
Apr 24, 2026	37.89	39.70	37.45	38.58	38.40	1.63%	1,110,411
Apr 23, 2026	39.32	39.36	37.75	37.96	37.78	-3.29%	745,237
Apr 22, 2026	39.75	39.82	38.89	39.25	39.06	-0.38%	1,030,545
Apr 21, 2026	39.73	40.38	38.92	39.40	39.21	-0.81%	1,106,904
Apr 20, 2026	39.28	39.91	38.36	39.72	39.53	-0.20%	1,306,030
Apr 17, 2026	39.23	40.22	39.06	39.80	39.61	4.05%	1,080,952
Apr 16, 2026	38.10	38.72	37.78	38.25	38.07	-0.34%	999,534
Apr 15, 2026	38.25	38.86	38.09	38.38	38.20	0.47%	948,375
Apr 14, 2026	37.87	38.58	37.83	38.20	38.02	1.54%	931,479
Apr 13, 2026	37.73	38.18	37.28	37.62	37.44	-0.90%	859,950
Apr 10, 2026	38.22	38.46	37.87	37.96	37.78	-0.58%	785,090
Apr 9, 2026	36.84	38.45	36.62	38.18	38.00	2.61%	988,330
Apr 8, 2026	37.38	37.68	36.92	37.21	37.03	5.92%	1,201,077
Apr 7, 2026	35.10	35.78	34.85	35.13	34.96	-0.23%	788,643
Apr 6, 2026	34.07	35.34	33.91	35.21	35.04	3.59%	945,108