Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	38.25	38.86	38.09	38.64	-	1.15%	252,329
Apr 14, 2026	37.87	38.58	37.83	38.20	38.20	1.54%	929,029
Apr 13, 2026	37.73	38.18	37.28	37.62	37.62	-0.90%	857,258
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
Mar 13, 2026	32.61	33.18	31.33	31.37	31.37	-3.80%	1,293,599
Mar 12, 2026	33.38	33.77	32.59	32.61	32.61	-4.20%	1,215,058
Mar 11, 2026	34.19	34.52	33.49	34.04	34.04	-1.50%	972,382
Mar 10, 2026	33.59	35.34	33.24	34.56	34.35	2.80%	1,300,637
Mar 9, 2026	32.98	34.04	31.60	33.62	33.42	-0.77%	2,508,254
Mar 6, 2026	33.91	34.53	33.49	33.88	33.67	-2.50%	1,272,185
Mar 5, 2026	35.94	36.18	34.47	34.75	34.54	-3.79%	1,265,451
Mar 4, 2026	36.20	36.69	35.63	36.12	35.90	0.73%	1,203,186
Mar 3, 2026	34.61	36.15	34.13	35.86	35.64	0.67%	1,422,902
Mar 2, 2026	34.76	35.86	34.01	35.62	35.40	-1.33%	1,241,584
Feb 27, 2026	36.07	36.64	35.13	36.10	35.88	-2.06%	1,607,200
Feb 26, 2026	36.06	37.76	36.06	36.86	36.64	2.90%	2,128,793
Feb 25, 2026	35.90	37.43	34.52	35.82	35.60	-4.12%	4,131,096
Feb 24, 2026	37.27	38.56	37.11	37.36	37.13	0.24%	2,586,711
Feb 23, 2026	39.10	39.67	36.11	37.27	37.04	-6.57%	1,734,949
Feb 20, 2026	38.99	40.75	38.68	39.89	39.65	1.89%	1,279,373
Feb 19, 2026	38.90	39.39	38.49	39.15	38.91	-0.03%	1,377,985
Feb 18, 2026	39.15	40.30	38.63	39.16	38.92	-0.68%	1,482,379
Feb 17, 2026	39.05	39.70	38.73	39.43	39.19	0.61%	1,056,252
Feb 13, 2026	39.26	39.54	37.96	39.19	38.95	-0.10%	1,575,523
Feb 12, 2026	39.07	39.56	38.45	39.23	38.99	1.61%	1,419,895
Feb 11, 2026	36.92	38.99	36.66	38.61	38.38	4.56%	1,685,262
Feb 10, 2026	36.55	38.03	36.18	36.93	36.70	1.08%	2,005,365
Feb 9, 2026	35.44	36.76	35.22	36.53	36.31	2.30%	2,513,632
Feb 6, 2026	34.54	36.22	33.89	35.71	35.49	3.33%	2,534,164
Feb 5, 2026	36.94	37.60	34.21	34.56	34.35	-10.84%	4,749,766
Feb 4, 2026	42.22	42.91	38.26	38.76	38.52	-8.20%	3,947,664
Feb 3, 2026	45.88	46.88	41.71	42.22	41.96	-7.53%	2,494,632