-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
-3.29% -
3 MONTH PERFORMANCE
+8.04% -
6 MONTH PERFORMANCE
+12.21% -
YEAR-TO-DATE PERFORMANCE
+8.50% -
1 YEAR PERFORMANCE
+34.11%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $45.96 | $45.60 (-0.78%) | $46.02 | $43.20 | 1.56 M | $3.26 B |
| 11/06/2024 | $46.27 | $44.23 (-4.41%) | $46.99 | $43.18 | 1.84 M | $3.16 B |
| 11/05/2024 | $44.77 | $45.41 (1.43%) | $45.43 | $44.54 | 460,304 | $3.24 B |
| 11/04/2024 | $44.74 | $44.89 (0.34%) | $45.70 | $44.71 | 654,236 | $3.21 B |
| 11/01/2024 | $45.36 | $44.75 (-1.34%) | $45.44 | $44.69 | 830,042 | $3.20 B |
| 10/31/2024 | $45.08 | $44.97 (-0.24%) | $45.78 | $44.45 | 588,700 | $3.21 B |
| 10/30/2024 | $45.05 | $45.09 (0.09%) | $46.31 | $45.00 | 482,540 | $3.22 B |
| 10/29/2024 | $44.84 | $45.12 (0.62%) | $45.49 | $44.63 | 608,802 | $3.22 B |
| 10/28/2024 | $45.53 | $45.89 (0.79%) | $46.49 | $45.53 | 541,844 | $3.28 B |
| 10/25/2024 | $45.96 | $45.30 (-1.44%) | $46.50 | $45.12 | 539,500 | $3.24 B |
| 10/24/2024 | $45.42 | $45.43 (0.02%) | $45.60 | $45.15 | 463,149 | $3.25 B |
| 10/23/2024 | $45.31 | $45.25 (-0.13%) | $45.70 | $44.94 | 479,700 | $3.23 B |
| 10/22/2024 | $46.72 | $45.63 (-2.33%) | $46.72 | $45.51 | 1.01 M | $3.26 B |
| 10/21/2024 | $48.28 | $46.93 (-2.8%) | $48.38 | $46.82 | 890,600 | $3.35 B |
| 10/18/2024 | $48.61 | $48.56 (-0.1%) | $48.89 | $48.47 | 669,848 | $3.47 B |
| 10/17/2024 | $49.05 | $48.61 (-0.9%) | $49.09 | $48.51 | 460,329 | $3.47 B |
| 10/16/2024 | $48.69 | $48.83 (0.29%) | $49.09 | $48.35 | 435,040 | $3.49 B |
| 10/15/2024 | $47.88 | $48.17 (0.61%) | $49.12 | $47.41 | 743,500 | $3.44 B |
| 10/14/2024 | $47.76 | $47.74 (-0.04%) | $48.12 | $47.26 | 657,600 | $3.41 B |
| 10/11/2024 | $47.04 | $47.88 (1.79%) | $48.02 | $47.04 | 357,124 | $3.42 B |
| 10/10/2024 | $46.74 | $47.04 (0.64%) | $47.11 | $46.46 | 423,100 | $3.36 B |
| 10/09/2024 | $47.25 | $46.97 (-0.59%) | $47.58 | $46.70 | 532,039 | $3.36 B |
| 10/08/2024 | $47.03 | $47.08 (0.11%) | $47.60 | $46.55 | 677,200 | $3.36 B |
| 10/07/2024 | $49.03 | $47.12 (-3.9%) | $49.10 | $46.40 | 714,100 | $3.37 B |
| 10/04/2024 | $48.53 | $49.35 (1.69%) | $49.38 | $48.43 | 527,515 | $3.53 B |
| 10/03/2024 | $48.62 | $47.98 (-1.32%) | $48.83 | $47.75 | 684,307 | $3.43 B |
| 10/02/2024 | $49.10 | $49.09 (-0.02%) | $49.27 | $48.79 | 433,300 | $3.51 B |
| 10/01/2024 | $48.91 | $49.70 (1.62%) | $50.01 | $48.26 | 818,800 | $3.55 B |
| 09/30/2024 | $48.61 | $48.99 (0.78%) | $49.11 | $48.33 | 570,800 | $3.50 B |
| 09/27/2024 | $48.55 | $48.69 (0.29%) | $49.05 | $48.36 | 524,625 | $3.48 B |
| 09/26/2024 | $48.45 | $48.38 (-0.14%) | $49.02 | $48.06 | 676,000 | $3.46 B |
| 09/25/2024 | $48.83 | $47.81 (-2.09%) | $49.29 | $47.69 | 720,408 | $3.42 B |
| 09/24/2024 | $48.23 | $49.01 (1.62%) | $49.11 | $48.23 | 611,421 | $3.50 B |
| 09/23/2024 | $48.10 | $48.11 (0.02%) | $48.17 | $47.44 | 557,306 | $3.44 B |
| 09/20/2024 | $47.98 | $47.47 (-1.06%) | $48.07 | $47.25 | 1.44 M | $3.39 B |
| 09/19/2024 | $48.67 | $47.89 (-1.6%) | $48.76 | $47.41 | 1.01 M | $3.42 B |
| 09/18/2024 | $47.14 | $47.46 (0.68%) | $48.59 | $47.08 | 830,733 | $3.39 B |
| 09/17/2024 | $46.18 | $47.10 (1.99%) | $47.23 | $46.10 | 867,200 | $3.37 B |
| 09/16/2024 | $45.61 | $45.76 (0.33%) | $46.26 | $45.15 | 642,830 | $3.27 B |
| 09/13/2024 | $44.43 | $45.61 (2.66%) | $45.93 | $44.17 | 564,249 | $3.26 B |
| 09/12/2024 | $43.77 | $44.11 (0.78%) | $44.14 | $43.33 | 492,611 | $3.15 B |
| 09/11/2024 | $43.30 | $43.55 (0.58%) | $43.62 | $42.55 | 510,500 | $3.11 B |
| 09/10/2024 | $43.73 | $43.31 (-0.96%) | $43.82 | $43.00 | 329,309 | $3.09 B |
| 09/09/2024 | $43.11 | $43.51 (0.93%) | $43.88 | $42.73 | 552,509 | $3.11 B |
| 09/06/2024 | $43.61 | $43.11 (-1.15%) | $44.14 | $43.03 | 513,915 | $3.08 B |
| 09/05/2024 | $44.09 | $43.84 (-0.57%) | $44.20 | $43.43 | 651,300 | $3.13 B |
| 09/04/2024 | $44.36 | $43.97 (-0.88%) | $44.36 | $43.65 | 455,710 | $3.14 B |
| 09/03/2024 | $44.75 | $44.52 (-0.51%) | $45.27 | $44.38 | 608,522 | $3.18 B |
| 08/30/2024 | $44.89 | $45.10 (0.47%) | $45.15 | $44.30 | 557,922 | $3.22 B |
| 08/29/2024 | $44.58 | $44.54 (-0.09%) | $44.94 | $43.74 | 453,500 | $3.18 B |
| 08/28/2024 | $44.26 | $44.13 (-0.29%) | $44.82 | $43.81 | 414,700 | $3.15 B |
| 08/27/2024 | $44.91 | $44.46 (-1%) | $44.91 | $44.44 | 371,613 | $3.18 B |
| 08/26/2024 | $45.25 | $45.16 (-0.2%) | $45.60 | $44.96 | 436,900 | $3.23 B |
| 08/23/2024 | $43.55 | $45.16 (3.7%) | $45.20 | $43.52 | 407,102 | $3.23 B |
| 08/22/2024 | $44.49 | $43.97 (-1.17%) | $44.49 | $43.85 | 394,915 | $3.14 B |
| 08/21/2024 | $44.07 | $44.59 (1.18%) | $44.60 | $43.57 | 385,200 | $3.19 B |
| 08/20/2024 | $44.11 | $43.47 (-1.45%) | $44.31 | $43.30 | 402,117 | $3.11 B |
| 08/19/2024 | $44.34 | $44.20 (-0.32%) | $44.54 | $44.11 | 490,441 | $3.16 B |
| 08/16/2024 | $43.87 | $44.17 (0.68%) | $44.26 | $43.40 | 452,800 | $3.16 B |
| 08/15/2024 | $43.83 | $43.93 (0.23%) | $44.41 | $43.56 | 505,500 | $3.14 B |
| 08/14/2024 | $43.32 | $42.55 (-1.78%) | $43.33 | $42.34 | 462,120 | $3.04 B |
| 08/13/2024 | $42.68 | $43.28 (1.41%) | $43.43 | $42.68 | 532,428 | $3.09 B |
| 08/12/2024 | $43.15 | $42.36 (-1.83%) | $43.32 | $42.29 | 448,521 | $3.03 B |
| 08/09/2024 | $42.82 | $43.08 (0.61%) | $43.33 | $42.30 | 524,416 | $3.08 B |
| 08/08/2024 | $42.77 | $43.02 (0.58%) | $43.11 | $42.35 | 674,722 | $3.07 B |
| 08/07/2024 | $43.44 | $42.18 (-2.9%) | $43.73 | $41.97 | 590,827 | $3.01 B |