5 DAY PERFORMANCE
+45.90%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
+1.01%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.88 | $26.15 (-2.73%) | $27.02 | $25.56 | 820,694 | $1.81 B |
| 03/11/2025 | $27.97 | $26.66 (-4.68%) | $27.97 | $26.66 | 1.50 M | $1.88 B |
| 03/10/2025 | $28.52 | $28.00 (-1.82%) | $28.87 | $27.98 | 1.46 M | $1.98 B |
| 03/07/2025 | $29.24 | $28.89 (-1.2%) | $29.56 | $28.47 | 1.18 M | $2.04 B |
| 03/06/2025 | $28.57 | $29.43 (3.01%) | $29.92 | $28.51 | 1.39 M | $2.08 B |
| 03/05/2025 | $29.48 | $29.01 (-1.59%) | $29.87 | $28.62 | 1.32 M | $2.05 B |
| 03/04/2025 | $30.03 | $29.45 (-1.93%) | $30.44 | $29.40 | 2.36 M | $2.08 B |
| 03/03/2025 | $32.96 | $30.45 (-7.62%) | $33.13 | $30.43 | 1.64 M | $2.15 B |
| 02/28/2025 | $33.38 | $32.79 (-1.77%) | $33.82 | $32.31 | 1.57 M | $2.31 B |
| 02/27/2025 | $34.47 | $33.22 (-3.63%) | $35.00 | $32.82 | 2.33 M | $2.34 B |
| 02/26/2025 | $37.97 | $34.84 (-8.24%) | $37.97 | $34.56 | 2.56 M | $2.46 B |
| 02/25/2025 | $38.48 | $37.89 (-1.53%) | $38.81 | $37.79 | 1.42 M | $2.67 B |
| 02/24/2025 | $38.54 | $38.53 (-0.03%) | $39.39 | $38.10 | 1.11 M | $2.72 B |
| 02/21/2025 | $38.84 | $38.23 (-1.57%) | $38.85 | $37.71 | 721,627 | $2.71 B |
| 02/20/2025 | $39.04 | $38.70 (-0.87%) | $39.27 | $38.30 | 489,147 | $2.74 B |
| 02/19/2025 | $39.15 | $39.30 (0.38%) | $39.55 | $38.96 | 518,900 | $2.78 B |
| 02/18/2025 | $39.59 | $39.70 (0.28%) | $40.02 | $39.21 | 898,912 | $2.81 B |
| 02/14/2025 | $39.67 | $39.63 (-0.1%) | $39.76 | $39.00 | 750,031 | $2.81 B |
| 02/13/2025 | $38.58 | $39.67 (2.83%) | $39.71 | $38.09 | 1.01 M | $2.81 B |
| 02/12/2025 | $37.56 | $37.63 (0.19%) | $37.90 | $37.29 | 643,600 | $2.66 B |
| 02/11/2025 | $37.45 | $38.24 (2.11%) | $38.46 | $37.45 | 721,600 | $2.71 B |
| 02/10/2025 | $37.26 | $37.73 (1.26%) | $37.78 | $36.40 | 1.04 M | $2.67 B |
| 02/07/2025 | $37.34 | $37.19 (-0.4%) | $37.49 | $36.90 | 945,400 | $2.63 B |
| 02/06/2025 | $37.98 | $37.60 (-1%) | $38.24 | $37.21 | 658,200 | $2.66 B |
| 02/05/2025 | $37.22 | $37.60 (1.02%) | $37.71 | $36.88 | 671,739 | $2.66 B |
| 02/04/2025 | $37.91 | $37.29 (-1.64%) | $37.92 | $36.91 | 1.43 M | $2.64 B |
| 02/03/2025 | $39.96 | $38.32 (-4.1%) | $39.97 | $38.25 | 1.16 M | $2.71 B |
| 01/31/2025 | $41.65 | $41.05 (-1.44%) | $41.84 | $40.96 | 726,213 | $2.91 B |
| 01/30/2025 | $41.45 | $41.87 (1.01%) | $42.27 | $41.45 | 459,700 | $2.96 B |
| 01/29/2025 | $41.39 | $41.32 (-0.17%) | $41.70 | $41.20 | 396,823 | $2.93 B |
| 01/28/2025 | $41.14 | $41.51 (0.9%) | $42.07 | $41.08 | 487,600 | $2.94 B |
| 01/27/2025 | $41.53 | $41.23 (-0.72%) | $42.00 | $40.99 | 939,500 | $2.92 B |
| 01/24/2025 | $41.96 | $41.50 (-1.1%) | $42.14 | $41.28 | 558,900 | $2.94 B |
| 01/23/2025 | $41.61 | $41.98 (0.89%) | $42.40 | $41.28 | 574,726 | $2.97 B |
| 01/22/2025 | $41.92 | $41.75 (-0.41%) | $42.18 | $41.59 | 521,936 | $2.96 B |
| 01/21/2025 | $41.48 | $42.12 (1.54%) | $42.47 | $40.99 | 676,240 | $2.98 B |
| 01/17/2025 | $41.33 | $41.12 (-0.51%) | $41.33 | $40.71 | 617,030 | $2.91 B |
| 01/16/2025 | $41.19 | $40.80 (-0.95%) | $41.50 | $40.53 | 628,300 | $2.89 B |
| 01/15/2025 | $41.58 | $41.19 (-0.94%) | $41.80 | $40.75 | 589,000 | $2.92 B |
| 01/14/2025 | $40.52 | $40.84 (0.79%) | $41.02 | $40.35 | 611,638 | $2.89 B |
| 01/13/2025 | $40.59 | $40.26 (-0.81%) | $40.69 | $39.90 | 593,419 | $2.85 B |
| 01/10/2025 | $40.55 | $40.92 (0.91%) | $41.17 | $40.21 | 827,000 | $2.90 B |
| 01/08/2025 | $41.23 | $41.19 (-0.1%) | $41.52 | $40.92 | 473,500 | $2.92 B |
| 01/07/2025 | $42.19 | $41.56 (-1.49%) | $42.42 | $41.47 | 488,727 | $2.94 B |
| 01/06/2025 | $41.88 | $42.15 (0.64%) | $42.84 | $41.88 | 530,223 | $2.98 B |
| 01/03/2025 | $42.16 | $41.91 (-0.59%) | $42.60 | $41.54 | 757,948 | $2.97 B |
| 01/02/2025 | $42.75 | $41.96 (-1.85%) | $43.50 | $41.90 | 655,607 | $2.97 B |
| 12/31/2024 | $42.30 | $42.52 (0.52%) | $42.88 | $42.23 | 601,600 | $3.01 B |
| 12/30/2024 | $41.94 | $42.23 (0.69%) | $42.37 | $41.41 | 504,329 | $2.99 B |
| 12/27/2024 | $42.33 | $42.33 (0%) | $42.68 | $42.13 | 400,610 | $3.00 B |
| 12/26/2024 | $42.18 | $42.53 (0.83%) | $42.78 | $42.01 | 332,425 | $3.01 B |
| 12/24/2024 | $42.44 | $42.29 (-0.35%) | $42.48 | $42.08 | 268,400 | $2.99 B |
| 12/23/2024 | $42.56 | $42.47 (-0.21%) | $43.21 | $42.12 | 502,317 | $3.01 B |
| 12/20/2024 | $42.40 | $42.83 (1.01%) | $43.71 | $42.40 | 3.71 M | $3.03 B |
| 12/19/2024 | $42.74 | $42.74 (0%) | $43.16 | $42.26 | 845,932 | $3.03 B |
| 12/18/2024 | $43.31 | $42.59 (-1.66%) | $44.06 | $42.45 | 704,700 | $3.02 B |
| 12/17/2024 | $43.71 | $43.26 (-1.03%) | $44.22 | $43.24 | 625,400 | $3.06 B |
| 12/16/2024 | $43.57 | $43.82 (0.57%) | $44.44 | $43.57 | 743,701 | $3.10 B |
| 12/13/2024 | $43.45 | $43.67 (0.51%) | $43.83 | $43.27 | 513,202 | $3.09 B |
| 12/12/2024 | $43.86 | $43.73 (-0.3%) | $44.04 | $43.34 | 470,700 | $3.10 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.
