NASDAQ : SHOO

Steven Madden, Ltd. — Price history

Consumer Discretionary · Footwear & Accessories · United States

Last price 44.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.29B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Steven Madden, Ltd. (SHOO) closed at 44.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	43.31	45.1	43.28	44.69	155,763	+2.74%
2026-10-30	44.93	45.3	43.34	43.5	1,223,940	-3.18%
2026-10-29	43.4	45.12	43.17	44.93	1,198,135	+5.27%
2026-10-28	42.74	44.035	41.87	42.68	1,374,023	-0.23%
2026-10-27	42.99	43.35	42.37	42.78	1,159,893	+0.05%
2026-10-26	43.21	43.61	42.45	42.76	1,232,229	-1.04%
2026-10-23	43.53	43.76	42.53	43.21	1,298,940	-2.72%
2026-10-22	44.03	44.83	43.295	44.42	1,372,022	-0.59%
2026-10-21	45.13	45.705	44.37	44.685	752,500	-0.83%
2026-10-20	45.14	45.6	44.31	45.06	890,600	+0.22%
2026-10-19	45.41	46.16	44.67	44.96	950,193	-0.68%
2026-10-16	46.51	47.29	45.25	45.27	679,269	-2.10%
2026-10-15	44.74	47.01	44.74	46.24	1,165,409	+3.35%
2026-10-14	44	44.805	43.6	44.74	1,162,415	-0.02%
2026-10-13	45.09	46.085	44.57	44.75	768,631	+0.09%
2026-10-12	44.29	45.01	43.92	44.71	834,637	+0.93%
2026-10-09	44.26	45.325	43.54	44.3	1,026,005	+0.23%
2026-10-08	44.19	44.795	43.88	44.2	1,090,107	-0.90%
2026-10-07	44.78	45.18	44.43	44.6	960,428	-2.15%
2026-10-06	45.88	46.175	45.015	45.58	968,855	-0.22%
2026-10-05	46.06	46.29	45.54	45.68	1,034,803	-0.63%
2026-10-02	46.59	46.67	45.47	45.97	1,032,294	+0.61%
2026-10-01	44.46	46.13	44.26	45.69	1,172,552	+2.05%
2026-09-30	45.44	45.93	44.37	44.77	1,496,989	-0.82%
2026-09-29	45.06	45.25	44.565	45.14	1,131,472	+0.53%
2026-09-28	44.52	45.225	44.16	44.9	1,228,293	-0.36%
2026-09-25	44.22	45.195	43.83	45.06	845,806	+1.88%
2026-09-24	43.47	44.385	42.94	44.23	832,906	+1.91%
2026-09-23	44.45	44.615	43.36	43.4	1,043,241	-2.36%
2026-09-22	43.06	44.65	43.06	44.45	1,062,091	+3.78%
2026-09-21	42.32	42.91	41.835	42.83	1,277,677	+1.71%
2026-09-18	41.59	42.31	41.46	42.11	2,472,503	+0.74%
2026-09-17	42.46	42.81	41.77	41.8	843,445	+0.70%
2026-09-16	40.99	42.34	40.91	41.51	1,124,276	+2.60%
2026-09-15	42.48	43.17	40.375	40.46	1,207,492	-4.44%
2026-09-14	42.07	42.82	41.55	42.34	1,238,547	-1.37%
2026-09-11	41.77	43.015	41.77	42.93	1,248,810	+3.82%
2026-09-10	42.86	42.86	41.48	41.56	1,168,833	-4.37%
2026-09-09	43.4	44.74	43.23	43.46	1,312,207	+0.70%
2026-09-08	43.29	43.92	43.02	43.16	950,971	-1.19%
2026-09-04	41.63	43.83	41.63	43.68	1,108,858	+3.26%
2026-09-03	42.16	42.67	41.44	42.3	1,384,210	+0.74%
2026-09-02	41.9	42.41	41.578	41.99	1,214,929	+1.33%
2026-09-01	42.53	42.79	41.4	41.44	929,787	-4.03%
2026-08-31	43.96	44.08	42.66	43.18	898,770	-2.40%
2026-08-28	45	45.215	44.13	44.24	720,876	-1.01%
2026-08-27	44.59	45.375	44.29	44.69	572,795	-0.93%
2026-08-26	45.69	45.7	44.91	45.11	742,769	-0.86%
2026-08-25	45.86	45.98	44.69	45.5	544,567	-0.89%
2026-08-24	45.98	46.43	45.64	45.91	394,395	-0.37%
2026-08-21	46.25	46.55	45.965	46.08	568,829	+0.81%
2026-08-20	46.36	46.36	45.16	45.71	956,115	-3.44%
2026-08-19	47.22	47.53	46.805	47.34	1,044,829	+1.26%
2026-08-18	46.6	47.165	46.02	46.75	1,152,578	+0.32%
2026-08-17	46.8	47.125	46.245	46.6	973,448	-1.15%
2026-08-14	47.09	47.56	46.9	47.14	655,282	-0.44%
2026-08-13	48.03	48.04	47.07	47.35	773,653	-0.73%
2026-08-12	48.36	48.395	47.32	47.7	827,135	-1.22%
2026-08-11	48.25	49.13	47.89	48.29	930,206	-1.21%
2026-08-10	48.79	49.335	47.713	48.88	826,183	+0.62%
2026-08-07	48.38	48.78	47.84	48.58	764,526	+0.66%
2026-08-06	48.96	49.7	48.18	48.26	948,825	-1.65%
2026-08-05	48.86	49.32	48.27	49.07	1,223,640	+0.43%
2026-08-04	47.65	49.15	46.855	48.86	1,772,110	+2.47%
2026-08-03	47.26	48.26	47.04	47.68	1,274,924	+3.47%
2026-07-31	48.5	48.755	45.47	46.08	2,262,055	-3.66%
2026-07-30	45	47.99	43.12	47.83	2,134,305	+10.21%
2026-07-29	43.43	44.19	42.63	43.4	1,392,227	-1.50%
2026-07-28	43.69	44.35	42.86	44.06	902,482	+1.23%
2026-07-27	43.35	44.1	43.221	43.525	866,585	+1.81%
2026-07-24	42.36	43.07	41.54	42.75	667,452	+1.57%
2026-07-23	42.82	42.82	41.79	42.09	771,553	-3.26%
2026-07-22	43.4	44.03	43.115	43.51	641,347	+1.07%
2026-07-21	43.56	43.65	42.26	43.05	1,168,288	-0.51%
2026-07-20	43.84	43.87	42.7	43.27	541,765	-0.35%
2026-07-17	43.05	44.215	42.63	43.42	642,615	-0.60%
2026-07-16	43.08	44.24	43.08	43.68	845,127	+0.97%
2026-07-15	42.38	43.61	40.8	43.26	630,326	+1.92%
2026-07-14	42.79	42.9	41.71	42.445	734,032	+0.21%
2026-07-13	42.01	43.05	41.945	42.355	995,097	+0.82%
2026-07-10	40.55	42.3	40.28	42.01	923,501	+4.19%
2026-07-09	39.5	40.66	39.01	40.32	994,153	+3.33%
2026-07-08	39.39	40.035	38.26	39.02	1,114,592	-2.18%
2026-07-07	39.68	39.97	39.29	39.89	884,859	+0.45%
2026-07-06	40.2	40.33	39.13	39.71	1,099,760	-0.53%
2026-07-02	41.96	42.37	39.33	39.92	1,130,172	-3.99%
2026-07-01	42.19	42.64	41.18	41.58	1,088,687	-1.24%
2026-06-30	42.3	42.48	41.44	42.1	1,248,727	-1.10%
2026-06-29	42.9	43.455	42.08	42.57	1,485,148	-1.50%
2026-06-26	41.11	43.76	41.06	43.22	5,195,371	+4.19%
2026-06-25	42.4	42.76	41.14	41.48	883,613	-1.92%
2026-06-24	42.57	42.98	41.99	42.29	982,482	-0.02%
2026-06-23	42.47	42.82	42.185	42.3	693,949	-1.01%
2026-06-22	44.18	44.225	42.62	42.73	1,151,306	-3.30%
2026-06-18	44.04	44.935	43.9	44.19	1,698,131	+3.15%
2026-06-17	44.48	45.09	42.83	42.84	1,535,881	-3.97%
2026-06-16	45.46	46.26	44.43	44.61	851,668	-1.78%
2026-06-15	46.57	47.105	45.02	45.42	722,125	-1.58%
2026-06-12	46.68	46.869	45.91	46.15	627,785	+0.57%
2026-06-11	44.68	45.94	44.405	45.89	1,093,568	+3.75%
2026-06-10	44.66	45.38	43.16	44.23	707,945	-1.62%
2026-06-09	45.54	46.65	43.99	44.96	1,086,277	-0.77%
2026-06-08	44.3	45.78	43.91	45.31	1,309,722	+3.40%
2026-06-05	43.9	44.115	43.36	44.03	907,506	-0.92%
2026-06-04	43.75	44.635	43.22	44.44	710,146	+1.46%
2026-06-03	43.86	44.67	43.08	43.8	1,146,808	-1.06%
2026-06-02	42.95	44.39	42.13	44.27	955,185	+2.52%
2026-06-01	43.36	43.36	42.23	43.18	788,474	-0.60%
2026-05-29	43.21	44.03	42.53	43.44	1,419,733	+0.09%
2026-05-28	43.48	43.76	42.92	43.4	1,046,670	-0.18%
2026-05-27	43.6	43.825	43.125	43.48	924,444	+1.71%
2026-05-26	42.18	43.075	42.1	42.75	1,057,571	+1.96%
2026-05-22	41.39	42.55	41.08	41.93	869,933	+1.40%
2026-05-21	39.94	41.635	39.63	41.35	1,016,353	+2.15%
2026-05-20	38.29	40.535	37.75	40.48	1,010,256	+5.89%
2026-05-19	38.6	38.7	37.63	38.23	701,784	-1.27%
2026-05-18	39.02	40.02	38.6	38.72	842,021	-0.18%
2026-05-15	39.12	39.391	38.44	38.79	766,302	-1.77%
2026-05-14	39.04	40.04	38.805	39.49	772,759	+2.54%
2026-05-13	38.52	38.85	37.83	38.51	983,647	-0.10%