5 DAY PERFORMANCE
-19.01%
1 MONTH PERFORMANCE
-27.04%
3 MONTH PERFORMANCE
-23.92%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-19.26%
1 YEAR PERFORMANCE
+5.00%
Steven Madden Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
