Steven Madden, Ltd. - Common Stock (SHOO)

Last Price45.97

Change+0.28 (0.61%)

NASDAQ · Last Trade: Oct 4th, 8:57 AM EDT

Historical Prices For Steven Madden, Ltd. - Common Stock (SHOO)

Date Range:

2026-07-04 - 2026-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	46.59	46.67	45.47	45.97	1,032,295	45.97
10/01/2026	44.46	46.13	44.26	45.69	1,172,550	45.69
9/30/2026	45.44	45.93	44.37	44.77	1,496,988	44.77
9/29/2026	45.06	45.25	44.56	45.14	1,131,470	45.14
9/28/2026	44.52	45.23	44.16	44.90	1,228,291	44.90
9/25/2026	44.22	45.20	43.83	45.06	845,807	45.06
9/24/2026	43.47	44.38	42.94	44.23	832,904	44.23
9/23/2026	44.45	44.62	43.36	43.40	1,043,319	43.40
9/22/2026	43.06	44.65	43.06	44.45	1,062,091	44.45
9/21/2026	42.32	42.91	41.84	42.83	1,277,673	42.83
9/18/2026	41.59	42.31	41.46	42.11	2,472,503	42.11
9/17/2026	42.46	42.81	41.77	41.80	842,944	41.80
9/16/2026	40.99	42.34	40.91	41.51	1,124,274	41.51
9/15/2026	42.48	43.17	40.38	40.46	1,207,489	40.46
9/14/2026	42.07	42.82	41.55	42.34	1,238,546	42.34
9/11/2026	41.77	43.02	41.77	42.93	1,248,810	42.93
9/10/2026	42.86	42.86	41.48	41.56	1,168,832	41.35
9/09/2026	43.40	44.74	43.23	43.46	1,313,978	43.24
9/08/2026	43.29	43.92	43.02	43.16	950,970	42.94
9/04/2026	41.63	43.83	41.63	43.68	1,108,858	43.46
9/03/2026	42.16	42.67	41.44	42.30	1,384,207	42.09
9/02/2026	41.90	42.41	41.58	41.99	1,214,927	41.78
9/01/2026	42.53	42.79	41.40	41.44	929,786	41.23
8/31/2026	43.96	44.08	42.66	43.18	898,769	42.96
8/28/2026	45.00	45.22	44.13	44.24	720,877	44.02
8/27/2026	44.59	45.38	44.29	44.69	572,795	44.46
8/26/2026	45.69	45.70	44.91	45.11	742,769	44.88
8/25/2026	45.86	45.98	44.69	45.50	544,567	45.27
8/24/2026	45.98	46.43	45.64	45.91	394,394	45.68
8/21/2026	46.25	46.55	45.97	46.08	568,829	45.85
8/20/2026	46.36	46.36	45.16	45.71	956,114	45.48
8/19/2026	47.22	47.53	46.80	47.34	1,044,829	47.10
8/18/2026	46.60	47.16	46.02	46.75	1,152,577	46.51
8/17/2026	46.80	47.13	46.24	46.60	973,448	46.36
8/14/2026	47.09	47.56	46.90	47.14	655,283	46.90
8/13/2026	48.03	48.04	47.07	47.35	773,652	47.11
8/12/2026	48.36	48.40	47.32	47.70	827,134	47.46
8/11/2026	48.25	49.13	47.89	48.29	930,205	48.05
8/10/2026	48.79	49.34	47.71	48.88	826,183	48.63
8/07/2026	48.38	48.78	47.84	48.58	764,527	48.33
8/06/2026	48.96	49.70	48.18	48.26	948,793	48.02
8/05/2026	48.86	49.32	48.27	49.07	1,223,638	48.82
8/04/2026	47.65	49.15	46.85	48.86	1,772,108	48.61
8/03/2026	47.26	48.26	47.04	47.68	1,274,921	47.44
7/31/2026	48.50	48.52	45.47	46.08	2,262,057	45.85
7/30/2026	45.00	47.99	43.12	47.83	2,134,304	47.59
7/29/2026	43.43	44.19	42.63	43.40	1,392,227	43.18
7/28/2026	43.69	44.35	42.86	44.06	902,481	43.84
7/27/2026	43.35	44.10	43.22	43.52	866,585	43.31
7/24/2026	42.36	43.07	41.54	42.75	667,453	42.53
7/23/2026	42.82	42.82	41.79	42.09	771,553	41.88
7/22/2026	43.40	44.03	43.12	43.51	641,347	43.29
7/21/2026	43.56	43.65	42.26	43.05	1,168,287	42.83
7/20/2026	43.84	43.87	42.70	43.27	541,763	43.05
7/17/2026	43.05	44.22	42.63	43.42	642,616	43.20
7/16/2026	43.08	44.24	43.08	43.68	845,127	43.46
7/15/2026	42.38	43.61	40.80	43.26	630,326	43.04
7/14/2026	42.79	42.90	41.71	42.45	734,032	42.23
7/13/2026	42.01	43.05	41.95	42.35	995,098	42.14
7/10/2026	40.55	42.30	40.28	42.01	923,501	41.80
7/09/2026	39.50	40.66	39.01	40.32	994,154	40.12
7/08/2026	39.39	40.03	38.26	39.02	1,114,593	38.82
7/07/2026	39.68	39.97	39.29	39.89	884,859	39.69
7/06/2026	40.20	40.33	39.13	39.71	1,099,430	39.51