Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	46.80	47.13	46.25	46.60	46.60	-1.15%	973,447
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%	773,652
Aug 12, 2026	48.36	48.40	47.32	47.70	47.70	-1.22%	827,134
Aug 11, 2026	48.25	49.13	47.89	48.29	48.29	-1.21%	920,597
Aug 10, 2026	48.79	49.34	47.71	48.88	48.88	0.62%	826,182
Aug 7, 2026	48.38	48.78	47.84	48.58	48.58	0.66%	764,324
Aug 6, 2026	48.96	49.70	48.18	48.26	48.26	-1.65%	947,392
Aug 5, 2026	48.86	49.32	48.27	49.07	49.07	0.43%	1,223,636
Aug 4, 2026	47.65	49.15	46.86	48.86	48.86	2.47%	1,772,107
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
Jun 26, 2026	41.11	43.76	41.06	43.22	43.22	4.19%	5,195,371
Jun 25, 2026	42.40	42.76	41.14	41.48	41.48	-1.92%	883,613
Jun 24, 2026	42.57	42.98	41.99	42.29	42.29	-0.02%	982,482
Jun 23, 2026	42.47	42.82	42.19	42.30	42.30	-1.01%	693,949
Jun 22, 2026	44.18	44.23	42.62	42.73	42.73	-3.30%	1,151,306
Jun 18, 2026	44.04	44.94	43.90	44.19	44.19	3.15%	1,698,131
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