5 DAY PERFORMANCE
-22.71%
1 MONTH PERFORMANCE
-26.40%
3 MONTH PERFORMANCE
-31.49%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
-9.91%
Steven Madden Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.83 | $39.03 (-8.86%) | $43.81 | $38.14 | 1.39 M | |
| 11/04/2026 | $45.37 | $46.98 (3.55%) | $47.01 | $45.33 | 2.11 M | $3.35 B |
| 11/03/2026 | $43.86 | $44.03 (0.39%) | $44.65 | $43.66 | 1.23 M | $3.14 B |
| 11/02/2026 | $43.31 | $43.53 (0.51%) | $45.19 | $43.28 | 1.31 M | $3.10 B |
| 10/30/2026 | $44.93 | $43.50 (-3.18%) | $45.30 | $43.34 | 1.22 M | $3.10 B |
| 10/29/2026 | $43.40 | $44.93 (3.53%) | $45.12 | $43.17 | 1.20 M | $3.20 B |
| 10/28/2026 | $42.74 | $42.68 (-0.14%) | $44.04 | $41.87 | 1.37 M | $3.04 B |
| 10/27/2026 | $42.99 | $42.78 (-0.49%) | $43.35 | $42.37 | 1.16 M | $3.05 B |
| 10/26/2026 | $43.21 | $42.76 (-1.04%) | $43.61 | $42.45 | 1.23 M | $3.05 B |
| 10/23/2026 | $43.53 | $43.21 (-0.74%) | $43.76 | $42.53 | 1.30 M | $3.08 B |
| 10/22/2026 | $44.03 | $44.42 (0.89%) | $44.83 | $43.30 | 1.37 M | $3.17 B |
| 10/21/2026 | $45.13 | $44.69 (-0.97%) | $45.71 | $44.37 | 752.50 K | $3.19 B |
| 10/20/2026 | $45.14 | $45.06 (-0.18%) | $45.60 | $44.31 | 890.60 K | $3.21 B |
| 10/19/2026 | $45.41 | $44.96 (-0.99%) | $46.16 | $44.67 | 950.20 K | $3.21 B |
| 10/16/2026 | $46.51 | $45.27 (-2.67%) | $47.29 | $45.25 | 679.27 K | $3.23 B |
| 10/15/2026 | $44.74 | $46.24 (3.35%) | $47.01 | $44.74 | 1.17 M | $3.30 B |
| 10/14/2026 | $44.00 | $44.74 (1.68%) | $44.81 | $43.60 | 1.16 M | $3.19 B |
| 10/13/2026 | $45.09 | $44.75 (-0.75%) | $46.09 | $44.57 | 768.63 K | $3.19 B |
| 10/12/2026 | $44.29 | $44.71 (0.95%) | $45.01 | $43.92 | 834.64 K | $3.19 B |
| 10/09/2026 | $44.26 | $44.30 (0.09%) | $45.33 | $43.54 | 1.03 M | $3.16 B |
| 10/08/2026 | $44.19 | $44.20 (0.02%) | $44.80 | $43.88 | 1.09 M | $3.15 B |
| 10/07/2026 | $44.78 | $44.60 (-0.4%) | $45.18 | $44.43 | 960.43 K | $3.18 B |
| 10/06/2026 | $45.88 | $45.58 (-0.65%) | $46.17 | $45.02 | 968.90 K | $3.25 B |
| 10/05/2026 | $46.06 | $45.68 (-0.83%) | $46.29 | $45.54 | 1.03 M | $3.26 B |
| 10/02/2026 | $46.59 | $45.97 (-1.33%) | $46.67 | $45.47 | 1.03 M | $3.28 B |
| 10/01/2026 | $44.46 | $45.69 (2.77%) | $46.13 | $44.26 | 1.17 M | $3.26 B |
| 09/30/2026 | $45.44 | $44.77 (-1.47%) | $45.93 | $44.37 | 1.50 M | $3.19 B |
| 09/29/2026 | $45.06 | $45.14 (0.18%) | $45.25 | $44.57 | 1.13 M | $3.22 B |
| 09/28/2026 | $44.52 | $44.90 (0.85%) | $45.23 | $44.16 | 1.23 M | $3.20 B |
| 09/25/2026 | $44.22 | $45.06 (1.9%) | $45.20 | $43.83 | 845.81 K | $3.21 B |
| 09/24/2026 | $43.47 | $44.23 (1.75%) | $44.39 | $42.94 | 832.91 K | $3.15 B |
| 09/23/2026 | $44.45 | $43.40 (-2.36%) | $44.62 | $43.36 | 1.04 M | $3.09 B |
| 09/22/2026 | $43.06 | $44.45 (3.23%) | $44.65 | $43.06 | 1.06 M | $3.17 B |
| 09/21/2026 | $42.32 | $42.83 (1.21%) | $42.91 | $41.84 | 1.28 M | $3.05 B |
| 09/18/2026 | $41.59 | $42.11 (1.25%) | $42.31 | $41.46 | 2.47 M | $3.00 B |
| 09/17/2026 | $42.46 | $41.80 (-1.55%) | $42.81 | $41.77 | 843.45 K | $2.98 B |
| 09/16/2026 | $40.99 | $41.51 (1.27%) | $42.34 | $40.91 | 1.12 M | $2.96 B |
| 09/15/2026 | $42.48 | $40.46 (-4.76%) | $43.17 | $40.38 | 1.21 M | $2.88 B |
| 09/14/2026 | $42.07 | $42.34 (0.64%) | $42.82 | $41.55 | 1.24 M | $3.02 B |
| 09/11/2026 | $41.77 | $42.93 (2.78%) | $43.02 | $41.77 | 1.25 M | $3.06 B |
| 09/10/2026 | $42.86 | $41.56 (-3.03%) | $42.86 | $41.48 | 1.17 M | $2.96 B |
| 09/09/2026 | $43.40 | $43.46 (0.14%) | $44.74 | $43.23 | 1.31 M | $3.10 B |
| 09/08/2026 | $43.29 | $43.16 (-0.3%) | $43.92 | $43.02 | 951.00 K | $3.08 B |
| 09/04/2026 | $41.63 | $43.68 (4.92%) | $43.83 | $41.63 | 1.11 M | $3.11 B |
| 09/03/2026 | $42.16 | $42.30 (0.33%) | $42.67 | $41.44 | 1.38 M | $3.02 B |
| 09/02/2026 | $41.90 | $41.99 (0.21%) | $42.41 | $41.58 | 1.21 M | $2.99 B |
| 09/01/2026 | $42.53 | $41.44 (-2.56%) | $42.79 | $41.40 | 929.80 K | $2.95 B |
| 08/31/2026 | $43.96 | $43.18 (-1.77%) | $44.08 | $42.66 | 898.80 K | $3.08 B |
| 08/28/2026 | $45.00 | $44.24 (-1.69%) | $45.22 | $44.13 | 720.90 K | $3.15 B |
| 08/27/2026 | $44.59 | $44.69 (0.22%) | $45.38 | $44.29 | 572.80 K | $3.19 B |
| 08/26/2026 | $45.69 | $45.11 (-1.27%) | $45.70 | $44.91 | 742.80 K | $3.22 B |
| 08/25/2026 | $45.86 | $45.50 (-0.79%) | $45.98 | $44.69 | 544.60 K | $3.24 B |
| 08/24/2026 | $45.98 | $45.91 (-0.15%) | $46.43 | $45.64 | 394.40 K | $3.27 B |
| 08/21/2026 | $46.25 | $46.08 (-0.37%) | $46.55 | $45.97 | 568.83 K | $3.29 B |
| 08/20/2026 | $46.36 | $45.71 (-1.4%) | $46.36 | $45.16 | 956.12 K | $3.26 B |
| 08/19/2026 | $47.22 | $47.34 (0.25%) | $47.53 | $46.81 | 1.04 M | $3.37 B |
| 08/18/2026 | $46.60 | $46.75 (0.32%) | $47.17 | $46.02 | 1.15 M | $3.33 B |
| 08/17/2026 | $46.80 | $46.60 (-0.43%) | $47.13 | $46.25 | 973.45 K | $3.32 B |
| 08/14/2026 | $47.09 | $47.14 (0.11%) | $47.56 | $46.90 | 655.30 K | $3.36 B |
| 08/13/2026 | $48.03 | $47.35 (-1.42%) | $48.04 | $47.07 | 773.70 K | $3.38 B |
| 08/12/2026 | $48.36 | $47.70 (-1.36%) | $48.40 | $47.32 | 827.14 K | $3.40 B |
| 08/11/2026 | $48.25 | $48.29 (0.08%) | $49.13 | $47.89 | 930.21 K | $3.44 B |
| 08/10/2026 | $48.79 | $48.88 (0.18%) | $49.34 | $47.71 | 826.20 K | $3.48 B |
| 08/07/2026 | $48.38 | $48.58 (0.41%) | $48.78 | $47.84 | 764.53 K | $3.46 B |
| 08/06/2026 | $48.96 | $48.26 (-1.43%) | $49.70 | $48.18 | 948.83 K | $3.44 B |
| 08/05/2026 | $48.86 | $49.07 (0.43%) | $49.32 | $48.27 | 1.22 M | $3.50 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.
