Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.42	43.30	39.96	43.03	43.03	8.94%	852,092
Nov 6, 2026	39.01	40.26	38.65	39.50	39.50	1.30%	3,111,080
Nov 5, 2026	42.83	43.81	38.14	39.00	39.00	-17.00%	5,236,993
Nov 4, 2026	45.37	47.01	45.33	46.98	46.98	6.70%	2,112,912
Nov 3, 2026	43.86	44.65	43.66	44.03	44.03	1.15%	1,226,083
Nov 2, 2026	43.31	45.19	43.28	43.53	43.53	0.07%	1,313,614
Oct 30, 2026	44.93	45.30	43.34	43.50	43.50	-3.18%	1,223,940
Oct 29, 2026	43.40	45.12	43.17	44.93	44.93	5.27%	1,198,135
Oct 28, 2026	42.74	44.04	41.87	42.68	42.68	-0.23%	1,374,023
Oct 27, 2026	42.99	43.35	42.37	42.78	42.78	0.05%	1,159,893
Oct 26, 2026	43.21	43.61	42.45	42.76	42.76	-1.04%	1,232,229
Oct 23, 2026	43.53	43.76	42.53	43.21	43.21	-2.72%	1,298,940
Oct 22, 2026	44.03	44.83	43.30	44.42	44.42	-0.59%	1,372,022
Oct 21, 2026	45.13	45.71	44.37	44.69	44.69	-0.83%	752,500
Oct 20, 2026	45.14	45.60	44.31	45.06	45.06	0.22%	890,600
Oct 19, 2026	45.41	46.16	44.67	44.96	44.96	-0.68%	950,193
Oct 16, 2026	46.51	47.29	45.25	45.27	45.27	-2.10%	679,269
Oct 15, 2026	44.74	47.01	44.74	46.24	46.24	3.35%	1,165,409
Oct 14, 2026	44.00	44.81	43.60	44.74	44.74	-0.02%	1,162,415
Oct 13, 2026	45.09	46.09	44.57	44.75	44.75	0.09%	768,631
Oct 12, 2026	44.29	45.01	43.92	44.71	44.71	0.93%	834,637
Oct 9, 2026	44.26	45.33	43.54	44.30	44.30	0.23%	1,026,005
Oct 8, 2026	44.19	44.80	43.88	44.20	44.20	-0.90%	1,090,107
Oct 7, 2026	44.78	45.18	44.43	44.60	44.60	-2.15%	960,428
Oct 6, 2026	45.88	46.18	45.02	45.58	45.58	-0.22%	968,855
Oct 5, 2026	46.06	46.29	45.54	45.68	45.68	-0.63%	1,034,803
Oct 2, 2026	46.59	46.67	45.47	45.97	45.97	0.61%	1,032,294
Oct 1, 2026	44.46	46.13	44.26	45.69	45.69	2.05%	1,172,552
Sep 30, 2026	45.44	45.93	44.37	44.77	44.77	-0.82%	1,496,989
Sep 29, 2026	45.06	45.25	44.57	45.14	45.14	0.53%	1,131,472
Sep 28, 2026	44.52	45.23	44.16	44.90	44.90	-0.36%	1,228,293
Sep 25, 2026	44.22	45.20	43.83	45.06	45.06	1.88%	845,806
Sep 24, 2026	43.47	44.39	42.94	44.23	44.23	1.91%	832,906
Sep 23, 2026	44.45	44.62	43.36	43.40	43.40	-2.36%	1,043,241
Sep 22, 2026	43.06	44.65	43.06	44.45	44.45	3.78%	1,062,091
Sep 21, 2026	42.32	42.91	41.84	42.83	42.83	1.71%	1,277,677
Sep 18, 2026	41.59	42.31	41.46	42.11	42.11	0.74%	2,472,503
Sep 17, 2026	42.46	42.81	41.77	41.80	41.80	0.70%	843,445
Sep 16, 2026	40.99	42.34	40.91	41.51	41.51	2.60%	1,124,276
Sep 15, 2026	42.48	43.17	40.38	40.46	40.46	-4.44%	1,207,492
Sep 14, 2026	42.07	42.82	41.55	42.34	42.34	-1.37%	1,238,547
Sep 11, 2026	41.77	43.02	41.77	42.93	42.93	3.82%	1,248,810
Sep 10, 2026	42.86	42.86	41.48	41.56	41.35	-4.37%	1,168,833
Sep 9, 2026	43.40	44.74	43.23	43.46	43.24	0.70%	1,312,207
Sep 8, 2026	43.29	43.92	43.02	43.16	42.94	-1.19%	950,971
Sep 4, 2026	41.63	43.83	41.63	43.68	43.46	3.26%	1,108,858
Sep 3, 2026	42.16	42.67	41.44	42.30	42.09	0.74%	1,384,210
Sep 2, 2026	41.90	42.41	41.58	41.99	41.78	1.33%	1,214,929
Sep 1, 2026	42.53	42.79	41.40	41.44	41.23	-4.03%	929,787
Aug 31, 2026	43.96	44.08	42.66	43.18	42.96	-2.40%	898,770