Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.69	44.35	42.86	44.16	-	1.46%	423,520
Jul 27, 2026	43.35	44.10	43.22	43.53	43.53	1.81%	864,966
Jul 24, 2026	42.36	43.07	41.54	42.75	42.75	1.57%	667,451
Jul 23, 2026	42.82	42.82	41.79	42.09	42.09	-3.26%	771,152
Jul 22, 2026	43.40	44.03	43.12	43.51	43.51	1.07%	641,346
Jul 21, 2026	43.56	43.65	42.26	43.05	43.05	-0.51%	1,167,727
Jul 20, 2026	43.84	43.87	42.70	43.27	43.27	-0.35%	540,963
Jul 17, 2026	43.05	44.22	42.63	43.42	43.42	-0.60%	642,413
Jul 16, 2026	43.08	44.24	43.08	43.68	43.68	0.97%	844,304
Jul 15, 2026	42.38	43.61	40.80	43.26	43.26	1.92%	629,873
Jul 14, 2026	42.79	42.90	41.71	42.45	42.45	0.21%	733,675
Jul 13, 2026	42.01	43.05	41.95	42.36	42.36	0.82%	994,613
Jul 10, 2026	40.55	42.30	40.28	42.01	42.01	4.19%	922,849
Jul 9, 2026	39.50	40.66	39.01	40.32	40.32	3.33%	993,180
Jul 8, 2026	39.39	40.04	38.26	39.02	39.02	-2.18%	1,094,492
Jul 7, 2026	39.68	39.97	39.29	39.89	39.89	0.45%	884,855
Jul 6, 2026	40.20	40.33	39.13	39.71	39.71	-0.53%	1,083,091
Jul 2, 2026	41.96	42.37	39.33	39.92	39.92	-3.99%	1,087,539
Jul 1, 2026	42.19	42.64	41.18	41.58	41.58	-1.24%	1,068,534
Jun 30, 2026	42.30	42.48	41.44	42.10	42.10	-1.10%	1,229,168
Jun 29, 2026	42.90	43.46	42.08	42.57	42.57	-1.50%	1,478,795
Jun 26, 2026	41.11	43.76	41.06	43.22	43.22	4.19%	4,998,296
Jun 25, 2026	42.40	42.76	41.14	41.48	41.48	-1.92%	865,704
Jun 24, 2026	42.57	42.98	41.99	42.29	42.29	-0.02%	941,353
Jun 23, 2026	42.47	42.82	42.19	42.30	42.30	-1.01%	688,337
Jun 22, 2026	44.18	44.23	42.62	42.73	42.73	-3.30%	1,146,717
Jun 18, 2026	44.04	44.94	43.90	44.19	44.19	3.15%	1,698,129
Jun 17, 2026	44.48	45.09	42.83	42.84	42.84	-3.97%	1,535,881
Jun 16, 2026	45.46	46.26	44.43	44.61	44.61	-1.78%	851,668
Jun 15, 2026	46.57	47.11	45.02	45.42	45.42	-1.58%	722,125
Jun 12, 2026	46.68	46.87	45.91	46.15	46.15	0.57%	627,785
Jun 11, 2026	44.68	45.94	44.41	45.89	45.89	3.75%	1,093,568
Jun 10, 2026	44.66	45.38	43.16	44.23	44.23	-1.62%	707,945
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%	1,309,722
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