Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	43.29	43.92	43.02	43.16	43.16	-1.19%	950,347
Sep 4, 2026	41.63	43.83	41.63	43.68	43.68	3.26%	1,108,807
Sep 3, 2026	42.16	42.67	41.44	42.30	42.30	0.74%	1,384,210
Sep 2, 2026	41.90	42.41	41.58	41.99	41.99	1.33%	1,214,929
Sep 1, 2026	42.53	42.79	41.40	41.44	41.44	-4.03%	929,787
Aug 31, 2026	43.96	44.08	42.66	43.18	43.18	-2.40%	898,770
Aug 28, 2026	45.00	45.22	44.13	44.24	44.24	-1.01%	720,876
Aug 27, 2026	44.59	45.38	44.29	44.69	44.69	-0.93%	572,795
Aug 26, 2026	45.69	45.70	44.91	45.11	45.11	-0.86%	742,769
Aug 25, 2026	45.86	45.98	44.69	45.50	45.50	-0.89%	544,567
Aug 24, 2026	45.98	46.43	45.64	45.91	45.91	-0.37%	394,395
Aug 21, 2026	46.25	46.55	45.97	46.08	46.08	0.81%	568,829
Aug 20, 2026	46.36	46.36	45.16	45.71	45.71	-3.44%	956,115
Aug 19, 2026	47.22	47.53	46.81	47.34	47.34	1.26%	1,044,829
Aug 18, 2026	46.60	47.17	46.02	46.75	46.75	0.32%	1,152,578
Aug 17, 2026	46.80	47.13	46.25	46.60	46.60	-1.15%	973,448
Aug 14, 2026	47.09	47.56	46.90	47.14	47.14	-0.44%	655,282
Aug 13, 2026	48.03	48.04	47.07	47.35	47.35	-0.73%	773,653
Aug 12, 2026	48.36	48.40	47.32	47.70	47.70	-1.22%	827,135
Aug 11, 2026	48.25	49.13	47.89	48.29	48.29	-1.21%	930,206
Aug 10, 2026	48.79	49.34	47.71	48.88	48.88	0.62%	826,183
Aug 7, 2026	48.38	48.78	47.84	48.58	48.58	0.66%	764,526
Aug 6, 2026	48.96	49.70	48.18	48.26	48.26	-1.65%	948,825
Aug 5, 2026	48.86	49.32	48.27	49.07	49.07	0.43%	1,223,640
Aug 4, 2026	47.65	49.15	46.86	48.86	48.86	2.47%	1,772,110
Aug 3, 2026	47.26	48.26	47.04	47.68	47.68	3.47%	1,274,924
Jul 31, 2026	48.50	48.76	45.47	46.08	46.08	-3.66%	2,262,055
Jul 30, 2026	45.00	47.99	43.12	47.83	47.83	10.21%	2,134,305
Jul 29, 2026	43.43	44.19	42.63	43.40	43.40	-1.50%	1,392,227
Jul 28, 2026	43.69	44.35	42.86	44.06	44.06	1.23%	902,482
Jul 27, 2026	43.35	44.10	43.22	43.53	43.53	1.81%	866,585
Jul 24, 2026	42.36	43.07	41.54	42.75	42.75	1.57%	667,452
Jul 23, 2026	42.82	42.82	41.79	42.09	42.09	-3.26%	771,553
Jul 22, 2026	43.40	44.03	43.12	43.51	43.51	1.07%	641,347
Jul 21, 2026	43.56	43.65	42.26	43.05	43.05	-0.51%	1,168,288
Jul 20, 2026	43.84	43.87	42.70	43.27	43.27	-0.35%	541,765
Jul 17, 2026	43.05	44.22	42.63	43.42	43.42	-0.60%	642,615
Jul 16, 2026	43.08	44.24	43.08	43.68	43.68	0.97%	845,127
Jul 15, 2026	42.38	43.61	40.80	43.26	43.26	1.92%	630,326
Jul 14, 2026	42.79	42.90	41.71	42.45	42.45	0.21%	734,032
Jul 13, 2026	42.01	43.05	41.95	42.36	42.36	0.82%	995,097
Jul 10, 2026	40.55	42.30	40.28	42.01	42.01	4.19%	923,501
Jul 9, 2026	39.50	40.66	39.01	40.32	40.32	3.33%	994,153
Jul 8, 2026	39.39	40.04	38.26	39.02	39.02	-2.18%	1,114,592
Jul 7, 2026	39.68	39.97	39.29	39.89	39.89	0.45%	884,859
Jul 6, 2026	40.20	40.33	39.13	39.71	39.71	-0.53%	1,099,760
Jul 2, 2026	41.96	42.37	39.33	39.92	39.92	-3.99%	1,130,172
Jul 1, 2026	42.19	42.64	41.18	41.58	41.58	-1.24%	1,088,687
Jun 30, 2026	42.30	42.48	41.44	42.10	42.10	-1.10%	1,248,727
Jun 29, 2026	42.90	43.46	42.08	42.57	42.57	-1.50%	1,485,148