Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	44.52	45.23	44.16	44.90	44.90	-0.36%	1,128,204
Sep 25, 2026	44.22	45.20	43.83	45.06	45.06	1.88%	845,803
Sep 24, 2026	43.47	44.39	42.94	44.23	44.23	1.91%	832,734
Sep 23, 2026	44.45	44.62	43.36	43.40	43.40	-2.36%	1,043,241
Sep 22, 2026	43.06	44.65	43.06	44.45	44.45	3.78%	1,062,091
Sep 21, 2026	42.32	42.91	41.84	42.83	42.83	1.71%	1,277,677
Sep 18, 2026	41.59	42.31	41.46	42.11	42.11	0.74%	2,472,503
Sep 17, 2026	42.46	42.81	41.77	41.80	41.80	0.70%	843,445
Sep 16, 2026	40.99	42.34	40.91	41.51	41.51	2.60%	1,124,276
Sep 15, 2026	42.48	43.17	40.38	40.46	40.46	-4.44%	1,207,492
Sep 14, 2026	42.07	42.82	41.55	42.34	42.34	-1.37%	1,238,547
Sep 11, 2026	41.77	43.02	41.77	42.93	42.93	3.82%	1,248,810
Sep 10, 2026	42.86	42.86	41.48	41.56	41.35	-4.37%	1,168,833
Sep 9, 2026	43.40	44.74	43.23	43.46	43.24	0.70%	1,312,207
Sep 8, 2026	43.29	43.92	43.02	43.16	42.94	-1.19%	950,971
Sep 4, 2026	41.63	43.83	41.63	43.68	43.46	3.26%	1,108,858
Sep 3, 2026	42.16	42.67	41.44	42.30	42.09	0.74%	1,384,210
Sep 2, 2026	41.90	42.41	41.58	41.99	41.78	1.33%	1,214,929
Sep 1, 2026	42.53	42.79	41.40	41.44	41.23	-4.03%	929,787
Aug 31, 2026	43.96	44.08	42.66	43.18	42.96	-2.40%	898,770
Aug 28, 2026	45.00	45.22	44.13	44.24	44.02	-1.01%	720,876
Aug 27, 2026	44.59	45.38	44.29	44.69	44.46	-0.93%	572,795
Aug 26, 2026	45.69	45.70	44.91	45.11	44.88	-0.86%	742,769
Aug 25, 2026	45.86	45.98	44.69	45.50	45.27	-0.89%	544,567
Aug 24, 2026	45.98	46.43	45.64	45.91	45.68	-0.37%	394,395
Aug 21, 2026	46.25	46.55	45.97	46.08	45.85	0.81%	568,829
Aug 20, 2026	46.36	46.36	45.16	45.71	45.48	-3.44%	956,115
Aug 19, 2026	47.22	47.53	46.81	47.34	47.10	1.26%	1,044,829
Aug 18, 2026	46.60	47.17	46.02	46.75	46.51	0.32%	1,152,578
Aug 17, 2026	46.80	47.13	46.25	46.60	46.36	-1.15%	973,448
Aug 14, 2026	47.09	47.56	46.90	47.14	46.90	-0.44%	655,282
Aug 13, 2026	48.03	48.04	47.07	47.35	47.11	-0.73%	773,653
Aug 12, 2026	48.36	48.40	47.32	47.70	47.46	-1.22%	827,135
Aug 11, 2026	48.25	49.13	47.89	48.29	48.05	-1.21%	930,206
Aug 10, 2026	48.79	49.34	47.71	48.88	48.63	0.62%	826,183
Aug 7, 2026	48.38	48.78	47.84	48.58	48.33	0.66%	764,526
Aug 6, 2026	48.96	49.70	48.18	48.26	48.02	-1.65%	948,825
Aug 5, 2026	48.86	49.32	48.27	49.07	48.82	0.43%	1,223,640
Aug 4, 2026	47.65	49.15	46.86	48.86	48.61	2.47%	1,772,110
Aug 3, 2026	47.26	48.26	47.04	47.68	47.44	3.47%	1,274,924
Jul 31, 2026	48.50	48.76	45.47	46.08	45.85	-3.66%	2,262,055
Jul 30, 2026	45.00	47.99	43.12	47.83	47.59	10.21%	2,134,305
Jul 29, 2026	43.43	44.19	42.63	43.40	43.18	-1.50%	1,392,227
Jul 28, 2026	43.69	44.35	42.86	44.06	43.84	1.23%	902,482
Jul 27, 2026	43.35	44.10	43.22	43.53	43.31	1.81%	866,585
Jul 24, 2026	42.36	43.07	41.54	42.75	42.53	1.57%	667,452
Jul 23, 2026	42.82	42.82	41.79	42.09	41.88	-3.26%	771,553
Jul 22, 2026	43.40	44.03	43.12	43.51	43.29	1.07%	641,347
Jul 21, 2026	43.56	43.65	42.26	43.05	42.83	-0.51%	1,168,288
Jul 20, 2026	43.84	43.87	42.70	43.27	43.05	-0.35%	541,765