5 DAY PERFORMANCE
-27.04%
1 MONTH PERFORMANCE
-15.72%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
-5.85%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
+31.07%
Steven Madden Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $48.96 | $48.26 (-1.43%) | $49.70 | $48.18 | 934.55 K | $3.44 B |
| 08/05/2026 | $48.86 | $49.07 (0.43%) | $49.32 | $48.27 | 1.22 M | $3.50 B |
| 08/04/2026 | $47.65 | $48.86 (2.54%) | $49.15 | $46.86 | 1.77 M | $3.48 B |
| 08/03/2026 | $47.26 | $47.68 (0.89%) | $48.26 | $47.04 | 1.27 M | $3.40 B |
| 07/31/2026 | $48.50 | $46.08 (-4.99%) | $48.76 | $45.47 | 2.26 M | $3.29 B |
| 07/30/2026 | $45.00 | $47.83 (6.29%) | $47.99 | $43.12 | 2.13 M | $3.41 B |
| 07/29/2026 | $43.43 | $43.40 (-0.07%) | $44.19 | $42.63 | 1.39 M | $3.09 B |
| 07/28/2026 | $43.69 | $44.06 (0.85%) | $44.35 | $42.86 | 902.50 K | $3.14 B |
| 07/27/2026 | $43.35 | $43.53 (0.42%) | $44.10 | $43.22 | 866.60 K | $3.10 B |
| 07/24/2026 | $42.36 | $42.75 (0.92%) | $43.07 | $41.54 | 667.50 K | $3.04 B |
| 07/23/2026 | $42.82 | $42.09 (-1.7%) | $42.82 | $41.79 | 771.60 K | $3.00 B |
| 07/22/2026 | $43.40 | $43.51 (0.25%) | $44.03 | $43.12 | 641.35 K | $3.10 B |
| 07/21/2026 | $43.56 | $43.05 (-1.17%) | $43.65 | $42.26 | 1.17 M | $3.06 B |
| 07/20/2026 | $43.84 | $43.27 (-1.3%) | $43.87 | $42.70 | 541.80 K | $3.08 B |
| 07/17/2026 | $43.05 | $43.42 (0.86%) | $44.22 | $42.63 | 642.62 K | $3.09 B |
| 07/16/2026 | $43.08 | $43.68 (1.39%) | $44.24 | $43.08 | 845.13 K | $3.11 B |
| 07/15/2026 | $42.38 | $43.26 (2.08%) | $43.61 | $40.80 | 630.33 K | $3.08 B |
| 07/14/2026 | $42.79 | $42.45 (-0.79%) | $42.90 | $41.71 | 734.03 K | $3.02 B |
| 07/13/2026 | $42.01 | $42.36 (0.83%) | $43.05 | $41.95 | 995.10 K | $3.01 B |
| 07/10/2026 | $40.55 | $42.01 (3.6%) | $42.30 | $40.28 | 923.50 K | $2.99 B |
| 07/09/2026 | $39.50 | $40.32 (2.08%) | $40.66 | $39.01 | 994.20 K | $2.87 B |
| 07/08/2026 | $39.39 | $39.02 (-0.94%) | $40.03 | $38.26 | 1.11 M | $2.78 B |
| 07/07/2026 | $39.68 | $39.89 (0.53%) | $39.97 | $39.29 | 884.90 K | $2.84 B |
| 07/06/2026 | $40.20 | $39.71 (-1.22%) | $40.33 | $39.13 | 1.10 M | $2.83 B |
| 07/02/2026 | $41.96 | $39.92 (-4.86%) | $42.37 | $39.33 | 1.13 M | $2.84 B |
| 07/01/2026 | $42.19 | $41.58 (-1.45%) | $42.64 | $41.18 | 1.09 M | $2.96 B |
| 06/30/2026 | $42.30 | $42.10 (-0.47%) | $42.48 | $41.44 | 1.25 M | $3.00 B |
| 06/29/2026 | $42.90 | $42.57 (-0.77%) | $43.46 | $42.08 | 1.49 M | $3.03 B |
| 06/26/2026 | $41.11 | $43.22 (5.13%) | $43.76 | $41.06 | 5.20 M | $3.08 B |
| 06/25/2026 | $42.40 | $41.48 (-2.17%) | $42.76 | $41.14 | 883.61 K | $2.95 B |
| 06/24/2026 | $42.57 | $42.29 (-0.66%) | $42.98 | $41.99 | 982.50 K | $3.01 B |
| 06/23/2026 | $42.47 | $42.30 (-0.4%) | $42.82 | $42.19 | 693.95 K | $3.01 B |
| 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 |
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.
