5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-25.37%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
+51.85%
Steven Madden Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $36.84 | $38.18 (3.64%) | $38.45 | $36.62 | 988.29 K | $2.68 B |
| 04/08/2026 | $37.38 | $37.21 (-0.45%) | $37.68 | $36.92 | 1.20 M | $2.64 B |
| 04/07/2026 | $35.10 | $35.13 (0.09%) | $35.78 | $34.85 | 788.64 K | $2.49 B |
| 04/06/2026 | $34.07 | $35.21 (3.35%) | $35.34 | $33.91 | 945.11 K | $2.50 B |
| 04/02/2026 | $33.16 | $33.99 (2.5%) | $34.40 | $32.86 | 752.64 K | $2.41 B |
| 04/01/2026 | $33.86 | $34.06 (0.59%) | $34.60 | $33.65 | 665.91 K | $2.41 B |
| 03/31/2026 | $33.31 | $33.92 (1.83%) | $34.49 | $32.56 | 1.48 M | $2.40 B |
| 03/30/2026 | $33.21 | $32.59 (-1.87%) | $33.78 | $32.30 | 1.12 M | $2.31 B |
| 03/27/2026 | $32.74 | $33.11 (1.13%) | $33.12 | $31.95 | 1.61 M | $2.35 B |
| 03/26/2026 | $33.29 | $33.20 (-0.27%) | $34.23 | $33.03 | 1.18 M | $2.35 B |
| 03/25/2026 | $33.92 | $33.99 (0.21%) | $34.31 | $33.38 | 693.10 K | $2.41 B |
| 03/24/2026 | $33.08 | $33.47 (1.18%) | $33.74 | $32.84 | 675.40 K | $2.37 B |
| 03/23/2026 | $33.34 | $33.64 (0.9%) | $34.12 | $32.51 | 1.56 M | $2.38 B |
| 03/20/2026 | $33.03 | $31.83 (-3.63%) | $33.23 | $31.40 | 2.79 M | $2.26 B |
| 03/19/2026 | $32.08 | $33.20 (3.49%) | $33.67 | $32.07 | 1.02 M | $2.35 B |
| 03/18/2026 | $32.66 | $32.61 (-0.15%) | $33.57 | $32.56 | 1.20 M | $2.31 B |
| 03/17/2026 | $32.68 | $33.04 (1.1%) | $33.23 | $32.10 | 1.09 M | $2.34 B |
| 03/16/2026 | $31.95 | $32.26 (0.97%) | $32.67 | $31.49 | 1.24 M | $2.29 B |
| 03/13/2026 | $32.61 | $31.37 (-3.8%) | $33.17 | $31.33 | 1.29 M | $2.22 B |
| 03/12/2026 | $33.38 | $32.61 (-2.31%) | $33.77 | $32.59 | 1.22 M | $2.31 B |
| 03/11/2026 | $34.19 | $34.04 (-0.44%) | $34.52 | $33.49 | 972.38 K | $2.41 B |
| 03/10/2026 | $33.59 | $34.56 (2.89%) | $35.34 | $33.24 | 1.30 M | $2.45 B |
| 03/09/2026 | $32.98 | $33.62 (1.94%) | $34.04 | $31.60 | 2.51 M | $2.38 B |
| 03/06/2026 | $33.91 | $33.88 (-0.09%) | $34.53 | $33.49 | 1.27 M | $2.40 B |
| 03/05/2026 | $35.94 | $34.75 (-3.31%) | $36.18 | $34.47 | 1.27 M | $2.46 B |
| 03/04/2026 | $36.20 | $36.12 (-0.22%) | $36.69 | $35.63 | 1.20 M | $2.56 B |
| 03/03/2026 | $34.61 | $35.86 (3.61%) | $36.15 | $34.13 | 1.42 M | $2.54 B |
| 03/02/2026 | $34.76 | $35.62 (2.47%) | $35.86 | $34.01 | 1.24 M | $2.52 B |
| 02/27/2026 | $36.07 | $36.10 (0.08%) | $36.64 | $35.13 | 1.61 M | $2.56 B |
| 02/26/2026 | $36.06 | $36.86 (2.22%) | $37.76 | $36.06 | 2.13 M | $2.61 B |
| 02/25/2026 | $35.90 | $35.82 (-0.22%) | $37.42 | $34.52 | 4.13 M | $2.54 B |
| 02/24/2026 | $37.27 | $37.36 (0.24%) | $38.56 | $37.11 | 2.59 M | $2.65 B |
| 02/23/2026 | $39.10 | $37.27 (-4.68%) | $39.67 | $36.11 | 1.73 M | $2.64 B |
| 02/20/2026 | $38.99 | $39.89 (2.31%) | $40.74 | $38.68 | 1.28 M | $2.83 B |
| 02/19/2026 | $38.90 | $39.15 (0.64%) | $39.39 | $38.49 | 1.38 M | $2.78 B |
| 02/18/2026 | $39.15 | $39.16 (0.03%) | $40.30 | $38.63 | 1.48 M | $2.78 B |
| 02/17/2026 | $39.05 | $39.43 (0.97%) | $39.70 | $38.73 | 1.06 M | $2.80 B |
| 02/13/2026 | $39.26 | $39.19 (-0.18%) | $39.54 | $37.96 | 1.58 M | $2.78 B |
| 02/12/2026 | $39.07 | $39.23 (0.41%) | $39.56 | $38.45 | 1.42 M | $2.78 B |
| 02/11/2026 | $36.92 | $38.61 (4.58%) | $38.99 | $36.66 | 1.69 M | $2.74 B |
| 02/10/2026 | $36.55 | $36.92 (1.01%) | $38.03 | $36.17 | 2.01 M | $2.62 B |
| 02/09/2026 | $35.44 | $36.53 (3.08%) | $36.76 | $35.22 | 2.51 M | $2.59 B |
| 02/06/2026 | $34.54 | $35.71 (3.39%) | $36.22 | $33.89 | 2.53 M | $2.53 B |
| 02/05/2026 | $36.94 | $34.56 (-6.44%) | $37.60 | $34.21 | 4.75 M | $2.45 B |
| 02/04/2026 | $42.22 | $38.76 (-8.2%) | $42.91 | $38.26 | 3.95 M | $2.75 B |
| 02/03/2026 | $45.88 | $42.22 (-7.98%) | $46.88 | $41.71 | 2.49 M | $2.99 B |
| 02/02/2026 | $43.98 | $45.66 (3.82%) | $45.78 | $43.89 | 1.21 M | $3.24 B |
| 01/30/2026 | $43.95 | $43.88 (-0.16%) | $44.61 | $43.55 | 1.17 M | $3.11 B |
| 01/29/2026 | $43.39 | $43.95 (1.29%) | $44.28 | $43.00 | 1.83 M | $3.12 B |
| 01/28/2026 | $44.21 | $43.39 (-1.85%) | $44.75 | $42.90 | 1.79 M | $3.08 B |
| 01/27/2026 | $45.67 | $43.99 (-3.68%) | $45.92 | $43.92 | 1.24 M | $3.12 B |
| 01/26/2026 | $45.49 | $45.65 (0.35%) | $46.15 | $45.05 | 794.30 K | $3.24 B |
| 01/23/2026 | $45.31 | $45.49 (0.4%) | $46.06 | $44.87 | 1.64 M | $3.23 B |
| 01/22/2026 | $45.45 | $45.26 (-0.42%) | $46.17 | $45.06 | 1.29 M | $3.21 B |
| 01/21/2026 | $44.96 | $45.22 (0.58%) | $45.52 | $44.24 | 1.27 M | $3.21 B |
| 01/20/2026 | $45.01 | $44.55 (-1.02%) | $45.84 | $43.64 | 1.56 M | $3.16 B |
| 01/16/2026 | $46.26 | $45.60 (-1.43%) | $46.26 | $45.47 | 879.53 K | $3.23 B |
| 01/15/2026 | $45.78 | $46.23 (0.98%) | $46.55 | $45.07 | 1.25 M | $3.28 B |
| 01/14/2026 | $45.83 | $45.49 (-0.74%) | $46.35 | $44.93 | 731.90 K | $3.23 B |
| 01/13/2026 | $45.23 | $45.87 (1.41%) | $46.11 | $45.00 | 684.40 K | $3.25 B |
| 01/12/2026 | $44.32 | $45.16 (1.9%) | $45.52 | $44.00 | 652.40 K | $3.20 B |
| 01/09/2026 | $45.85 | $45.05 (-1.74%) | $46.39 | $44.49 | 982.81 K | $3.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
