Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.18	43.08	42.18	42.68	-	1.79%	104,272
May 22, 2026	41.39	42.55	41.08	41.93	41.93	1.40%	869,898
May 21, 2026	39.94	41.64	39.63	41.35	41.35	2.15%	1,016,220
May 20, 2026	38.29	40.54	37.75	40.48	40.48	5.89%	1,010,128
May 19, 2026	38.60	38.70	37.63	38.23	38.23	-1.27%	701,217
May 18, 2026	39.02	40.02	38.60	38.72	38.72	-0.18%	842,021
May 15, 2026	39.12	39.39	38.44	38.79	38.79	-1.77%	766,302
May 14, 2026	39.04	40.04	38.81	39.49	39.49	2.54%	772,759
May 13, 2026	38.52	38.85	37.83	38.51	38.51	-0.10%	983,647
May 12, 2026	38.61	38.81	37.44	38.55	38.55	-0.87%	966,115
May 11, 2026	40.95	40.97	38.79	38.89	38.89	-4.24%	835,731
May 8, 2026	39.84	41.18	39.17	40.61	40.61	2.45%	1,227,868
May 7, 2026	40.08	40.45	39.05	39.64	39.64	-0.95%	1,699,316
May 6, 2026	38.31	40.64	37.99	40.02	40.02	6.18%	2,355,416
May 5, 2026	36.56	38.03	36.56	37.69	37.69	3.49%	1,586,229
May 4, 2026	37.38	37.41	35.96	36.42	36.42	-2.88%	1,055,532
May 1, 2026	37.69	37.92	37.23	37.50	37.50	-0.16%	789,704
Apr 30, 2026	36.70	37.98	36.58	37.56	37.56	1.60%	978,537
Apr 29, 2026	37.17	37.60	36.65	36.97	36.97	-1.28%	922,348
Apr 28, 2026	38.00	38.39	37.03	37.45	37.45	-1.00%	836,463
Apr 27, 2026	38.52	39.11	37.43	37.83	37.83	-1.94%	997,367
Apr 24, 2026	37.89	39.70	37.45	38.58	38.58	1.63%	1,110,411
Apr 23, 2026	39.32	39.36	37.75	37.96	37.96	-3.29%	745,237
Apr 22, 2026	39.75	39.82	38.89	39.25	39.25	-0.38%	1,030,545
Apr 21, 2026	39.73	40.38	38.92	39.40	39.40	-0.81%	1,106,904
Apr 20, 2026	39.28	39.91	38.36	39.72	39.72	-0.20%	1,306,030
Apr 17, 2026	39.23	40.22	39.06	39.80	39.80	4.05%	1,080,952
Apr 16, 2026	38.10	38.72	37.78	38.25	38.25	-0.34%	999,534
Apr 15, 2026	38.25	38.86	38.09	38.38	38.38	0.47%	948,375
Apr 14, 2026	37.87	38.58	37.83	38.20	38.20	1.54%	931,479
Apr 13, 2026	37.73	38.18	37.28	37.62	37.62	-0.90%	859,950
Apr 10, 2026	38.22	38.46	37.87	37.96	37.96	-0.58%	785,090
Apr 9, 2026	36.84	38.45	36.62	38.18	38.18	2.61%	988,330
Apr 8, 2026	37.38	37.68	36.92	37.21	37.21	5.92%	1,201,077
Apr 7, 2026	35.10	35.78	34.85	35.13	35.13	-0.23%	788,643
Apr 6, 2026	34.07	35.34	33.91	35.21	35.21	3.59%	945,108
Apr 2, 2026	33.16	34.40	32.86	33.99	33.99	-0.21%	752,636
Apr 1, 2026	33.86	34.60	33.65	34.06	34.06	0.41%	665,906
Mar 31, 2026	33.31	34.49	32.56	33.92	33.92	4.08%	1,480,026
Mar 30, 2026	33.21	33.78	32.30	32.59	32.59	-1.57%	1,116,212
Mar 27, 2026	32.74	33.12	31.95	33.11	33.11	-0.27%	1,605,987
Mar 26, 2026	33.29	34.23	33.03	33.20	33.20	-2.32%	1,180,455
Mar 25, 2026	33.92	34.31	33.38	33.99	33.99	1.55%	693,055
Mar 24, 2026	33.08	33.74	32.84	33.47	33.47	-0.51%	675,370
Mar 23, 2026	33.34	34.12	32.51	33.64	33.64	5.69%	1,563,540
Mar 20, 2026	33.03	33.23	31.40	31.83	31.83	-4.13%	2,786,622
Mar 19, 2026	32.08	33.67	32.07	33.20	33.20	1.81%	1,019,598
Mar 18, 2026	32.66	33.57	32.56	32.61	32.61	-1.30%	1,195,535
Mar 17, 2026	32.68	33.23	32.11	33.04	33.04	2.42%	1,092,341
Mar 16, 2026	31.95	32.67	31.49	32.26	32.26	2.84%	1,242,242