Steven Madden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.10	44.12	42.68	43.88	43.88	1.83%	875,665
Dec 4, 2025	44.24	44.31	42.68	43.09	43.09	-2.31%	831,968
Dec 3, 2025	42.19	44.38	42.19	44.11	44.11	5.78%	1,523,923
Dec 2, 2025	42.95	43.10	41.60	41.70	41.70	-2.87%	876,056
Dec 1, 2025	41.40	43.08	41.25	42.93	42.93	2.75%	872,070
Nov 28, 2025	41.88	42.17	41.34	41.78	41.78	-0.24%	418,436
Nov 26, 2025	41.12	42.32	41.12	41.88	41.88	0.79%	908,724
Nov 25, 2025	40.89	42.27	39.10	41.55	41.55	2.21%	1,439,790
Nov 24, 2025	39.58	40.94	39.26	40.65	40.65	2.29%	952,739
Nov 21, 2025	38.25	40.13	38.22	39.74	39.74	4.92%	1,124,117
Nov 20, 2025	37.44	38.52	37.44	37.88	37.88	1.90%	765,223
Nov 19, 2025	37.17	37.62	36.52	37.17	37.17	-	658,409
Nov 18, 2025	36.52	37.41	36.20	37.17	37.17	0.51%	742,800
Nov 17, 2025	37.90	37.90	36.82	36.98	36.98	-2.48%	726,022
Nov 14, 2025	37.50	38.03	37.25	37.92	37.92	-0.71%	692,029
Nov 13, 2025	38.51	39.26	37.90	38.19	38.19	-1.67%	818,520
Nov 12, 2025	39.34	39.86	38.79	38.84	38.84	-0.08%	1,027,203
Nov 11, 2025	37.74	38.92	37.68	38.87	38.87	3.08%	1,126,415
Nov 10, 2025	38.40	38.83	37.39	37.71	37.71	-1.31%	1,257,398
Nov 7, 2025	38.25	39.39	37.39	38.21	38.21	-0.44%	1,315,179
Nov 6, 2025	38.44	38.94	36.98	38.38	38.38	2.84%	2,273,441
Nov 5, 2025	35.37	37.95	33.50	37.32	37.32	13.64%	4,047,949
Nov 4, 2025	32.34	33.54	32.25	32.84	32.84	0.12%	2,463,084
Nov 3, 2025	33.55	34.00	32.45	32.80	32.80	-3.27%	2,088,455
Oct 31, 2025	33.98	34.16	33.29	33.91	33.91	-1.25%	1,309,283
Oct 30, 2025	35.34	35.46	34.01	34.34	34.34	-0.23%	1,535,189
Oct 29, 2025	34.61	35.74	34.01	34.42	34.42	-1.42%	1,112,043
Oct 28, 2025	34.97	35.43	34.57	34.92	34.92	-1.48%	947,081
Oct 27, 2025	36.36	36.94	35.41	35.44	35.44	-0.53%	1,252,465
Oct 24, 2025	35.68	36.10	35.29	35.63	35.63	0.03%	1,071,965
Oct 23, 2025	34.29	35.79	34.03	35.62	35.62	3.31%	968,816
Oct 22, 2025	34.80	35.19	34.29	34.48	34.48	-1.46%	1,140,046
Oct 21, 2025	34.89	35.77	34.02	34.99	34.99	0.09%	1,626,262
Oct 20, 2025	35.69	35.80	34.95	34.96	34.96	-0.11%	1,031,748
Oct 17, 2025	34.62	35.16	33.91	35.00	35.00	0.03%	1,000,635
Oct 16, 2025	35.32	35.51	34.57	34.99	34.99	-0.99%	1,253,640
Oct 15, 2025	35.34	36.05	35.11	35.34	35.34	1.09%	1,331,716
Oct 14, 2025	33.60	35.38	33.14	34.96	34.96	1.86%	1,113,278
Oct 13, 2025	33.05	34.47	33.03	34.32	34.32	6.42%	1,239,106
Oct 10, 2025	33.99	34.31	32.07	32.25	32.25	-5.13%	1,501,174
Oct 9, 2025	34.35	34.77	33.93	34.00	34.00	-0.45%	1,332,920
Oct 8, 2025	33.30	34.18	33.03	34.15	34.15	2.77%	857,791
Oct 7, 2025	33.84	34.16	33.00	33.23	33.23	-1.39%	1,096,789
Oct 6, 2025	34.48	34.64	33.67	33.70	33.70	-2.12%	1,178,829
Oct 3, 2025	34.36	34.95	34.14	34.43	34.43	0.53%	1,196,339
Oct 2, 2025	34.47	34.79	33.93	34.25	34.25	-0.12%	925,087
Oct 1, 2025	33.62	34.41	32.96	34.29	34.29	2.42%	1,380,116
Sep 30, 2025	33.80	34.13	33.45	33.48	33.48	-1.21%	1,666,240
Sep 29, 2025	33.97	34.00	33.32	33.89	33.89	0.37%	1,234,295
Sep 26, 2025	33.02	33.90	32.69	33.77	33.77	3.26%	1,205,745