5 DAY PERFORMANCE
-21.52%
1 MONTH PERFORMANCE
-19.82%
3 MONTH PERFORMANCE
+5.62%
6 MONTH PERFORMANCE
-23.01%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
+45.48%
Steven Madden Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.18 | $42.73 (-3.28%) | $44.23 | $42.62 | 1.15 M | $3.04 B |
| 06/18/2026 | $44.04 | $44.19 (0.34%) | $44.94 | $43.90 | 1.70 M | $3.14 B |
| 06/17/2026 | $44.48 | $42.84 (-3.69%) | $45.09 | $42.83 | 1.54 M | $3.05 B |
| 06/16/2026 | $45.46 | $44.61 (-1.87%) | $46.26 | $44.43 | 851.70 K | $3.17 B |
| 06/15/2026 | $46.57 | $45.42 (-2.47%) | $47.11 | $45.02 | 722.13 K | $3.23 B |
| 06/12/2026 | $46.68 | $46.15 (-1.14%) | $46.87 | $45.91 | 627.80 K | $3.28 B |
| 06/11/2026 | $44.68 | $45.89 (2.71%) | $45.94 | $44.41 | 1.09 M | $3.27 B |
| 06/10/2026 | $44.66 | $44.23 (-0.96%) | $45.38 | $43.16 | 707.95 K | $3.15 B |
| 06/09/2026 | $45.54 | $44.96 (-1.27%) | $46.65 | $43.99 | 1.09 M | $3.20 B |
| 06/08/2026 | $44.30 | $45.31 (2.28%) | $45.78 | $43.91 | 1.31 M | $3.22 B |
| 06/05/2026 | $43.90 | $44.03 (0.3%) | $44.12 | $43.36 | 907.51 K | $3.13 B |
| 06/04/2026 | $43.75 | $44.44 (1.58%) | $44.64 | $43.22 | 710.15 K | $3.16 B |
| 06/03/2026 | $43.86 | $43.80 (-0.14%) | $44.67 | $43.08 | 1.15 M | $3.12 B |
| 06/02/2026 | $42.95 | $44.27 (3.07%) | $44.39 | $42.13 | 955.20 K | $3.15 B |
| 06/01/2026 | $43.36 | $43.18 (-0.42%) | $43.36 | $42.23 | 788.50 K | $3.07 B |
| 05/29/2026 | $43.21 | $43.44 (0.53%) | $44.03 | $42.53 | 1.42 M | $3.09 B |
| 05/28/2026 | $43.48 | $43.40 (-0.18%) | $43.76 | $42.92 | 1.05 M | $3.09 B |
| 05/27/2026 | $43.60 | $43.48 (-0.28%) | $43.83 | $43.13 | 924.44 K | $3.09 B |
| 05/26/2026 | $42.18 | $42.75 (1.35%) | $43.08 | $42.10 | 1.06 M | $3.04 B |
| 05/22/2026 | $41.39 | $41.93 (1.3%) | $42.55 | $41.08 | 869.93 K | $2.98 B |
| 05/21/2026 | $39.94 | $41.35 (3.53%) | $41.64 | $39.63 | 1.02 M | $2.94 B |
| 05/20/2026 | $38.29 | $40.48 (5.72%) | $40.53 | $37.75 | 1.01 M | $2.88 B |
| 05/19/2026 | $38.60 | $38.23 (-0.96%) | $38.70 | $37.63 | 701.78 K | $2.72 B |
| 05/18/2026 | $39.02 | $38.72 (-0.77%) | $40.02 | $38.60 | 842.02 K | $2.76 B |
| 05/15/2026 | $39.12 | $38.79 (-0.84%) | $39.39 | $38.44 | 766.30 K | $2.76 B |
| 05/14/2026 | $39.04 | $39.49 (1.15%) | $40.04 | $38.81 | 772.80 K | $2.81 B |
| 05/13/2026 | $38.52 | $38.51 (-0.03%) | $38.85 | $37.83 | 983.65 K | $2.74 B |
| 05/12/2026 | $38.61 | $38.55 (-0.16%) | $38.81 | $37.44 | 966.12 K | $2.74 B |
| 05/11/2026 | $40.95 | $38.89 (-5.03%) | $40.97 | $38.79 | 835.73 K | $2.77 B |
| 05/08/2026 | $39.84 | $40.61 (1.93%) | $41.18 | $39.17 | 1.23 M | $2.89 B |
| 05/07/2026 | $40.08 | $39.64 (-1.1%) | $40.45 | $39.05 | 1.70 M | $2.82 B |
| 05/06/2026 | $38.31 | $40.02 (4.46%) | $40.64 | $37.99 | 2.36 M | $2.85 B |
| 05/05/2026 | $36.56 | $37.69 (3.09%) | $38.03 | $36.56 | 1.59 M | $2.68 B |
| 05/04/2026 | $37.38 | $36.42 (-2.57%) | $37.41 | $35.96 | 1.06 M | $2.59 B |
| 05/01/2026 | $37.69 | $37.50 (-0.5%) | $37.92 | $37.23 | 789.70 K | $2.67 B |
| 04/30/2026 | $36.70 | $37.56 (2.34%) | $37.98 | $36.58 | 978.54 K | $2.67 B |
| 04/29/2026 | $37.17 | $36.97 (-0.54%) | $37.60 | $36.65 | 922.35 K | $2.63 B |
| 04/28/2026 | $38.00 | $37.45 (-1.45%) | $38.39 | $37.03 | 836.50 K | $2.67 B |
| 04/27/2026 | $38.52 | $37.83 (-1.79%) | $39.11 | $37.42 | 997.40 K | $2.69 B |
| 04/24/2026 | $37.89 | $38.58 (1.82%) | $39.70 | $37.45 | 1.11 M | $2.75 B |
| 04/23/2026 | $39.32 | $37.96 (-3.46%) | $39.36 | $37.74 | 745.24 K | $2.70 B |
| 04/22/2026 | $39.75 | $39.25 (-1.26%) | $39.82 | $38.89 | 1.03 M | $2.79 B |
| 04/21/2026 | $39.73 | $39.40 (-0.83%) | $40.38 | $38.92 | 1.11 M | $2.80 B |
| 04/20/2026 | $39.28 | $39.72 (1.12%) | $39.91 | $38.36 | 1.31 M | $2.83 B |
| 04/17/2026 | $39.23 | $39.80 (1.45%) | $40.22 | $39.06 | 1.08 M | $2.83 B |
| 04/16/2026 | $38.10 | $38.25 (0.39%) | $38.72 | $37.78 | 999.53 K | $2.72 B |
| 04/15/2026 | $38.25 | $38.38 (0.34%) | $38.86 | $38.09 | 948.40 K | $2.73 B |
| 04/14/2026 | $37.87 | $38.20 (0.87%) | $38.58 | $37.83 | 931.50 K | $2.72 B |
| 04/13/2026 | $37.73 | $37.62 (-0.29%) | $38.18 | $37.28 | 860.00 K | $2.68 B |
| 04/10/2026 | $38.22 | $37.96 (-0.68%) | $38.46 | $37.87 | 785.10 K | $2.70 B |
| 04/09/2026 | $36.84 | $38.18 (3.64%) | $38.45 | $36.62 | 988.33 K | $2.72 B |
| 04/08/2026 | $37.38 | $37.21 (-0.45%) | $37.68 | $36.92 | 1.20 M | $2.65 B |
| 04/07/2026 | $35.10 | $35.13 (0.09%) | $35.78 | $34.85 | 788.64 K | $2.50 B |
| 04/06/2026 | $34.07 | $35.21 (3.35%) | $35.34 | $33.91 | 945.11 K | $2.51 B |
| 04/02/2026 | $33.16 | $33.99 (2.5%) | $34.40 | $32.86 | 752.64 K | $2.42 B |
| 04/01/2026 | $33.86 | $34.06 (0.59%) | $34.60 | $33.65 | 665.91 K | $2.42 B |
| 03/31/2026 | $33.31 | $33.92 (1.83%) | $34.49 | $32.56 | 1.48 M | $2.41 B |
| 03/30/2026 | $33.21 | $32.59 (-1.87%) | $33.78 | $32.30 | 1.12 M | $2.32 B |
| 03/27/2026 | $32.74 | $33.11 (1.13%) | $33.12 | $31.95 | 1.61 M | $2.36 B |
| 03/26/2026 | $33.29 | $33.20 (-0.27%) | $34.23 | $33.03 | 1.18 M | $2.36 B |
| 03/25/2026 | $33.92 | $33.99 (0.21%) | $34.31 | $33.38 | 693.10 K | $2.42 B |
| 03/24/2026 | $33.08 | $33.47 (1.18%) | $33.74 | $32.84 | 675.40 K | $2.38 B |
| 03/23/2026 | $33.34 | $33.64 (0.9%) | $34.12 | $32.51 | 1.56 M | $2.39 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.
