5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
+44.72%
6 MONTH PERFORMANCE
+75.80%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
-1.92%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.10 | $43.88 (1.81%) | $44.12 | $42.68 | 875.72 K | $3.11 B |
| 12/04/2025 | $44.24 | $43.09 (-2.6%) | $44.31 | $42.68 | 832.00 K | $3.06 B |
| 12/03/2025 | $42.19 | $44.11 (4.55%) | $44.38 | $42.19 | 1.52 M | $3.13 B |
| 12/02/2025 | $42.95 | $41.70 (-2.91%) | $43.10 | $41.60 | 876.10 K | $2.96 B |
| 12/01/2025 | $41.40 | $42.93 (3.7%) | $43.08 | $41.25 | 872.10 K | $3.04 B |
| 11/28/2025 | $41.88 | $41.78 (-0.24%) | $42.17 | $41.34 | 418.44 K | $2.96 B |
| 11/26/2025 | $41.12 | $41.88 (1.85%) | $42.32 | $41.12 | 908.72 K | $2.97 B |
| 11/25/2025 | $40.89 | $41.55 (1.61%) | $42.27 | $39.10 | 1.44 M | $2.95 B |
| 11/24/2025 | $39.58 | $40.65 (2.7%) | $40.94 | $39.26 | 952.74 K | $2.88 B |
| 11/21/2025 | $38.25 | $39.74 (3.9%) | $40.13 | $38.22 | 1.12 M | $2.82 B |
| 11/20/2025 | $37.44 | $37.88 (1.18%) | $38.52 | $37.44 | 765.22 K | $2.69 B |
| 11/19/2025 | $37.17 | $37.17 (0%) | $37.62 | $36.52 | 658.41 K | $2.64 B |
| 11/18/2025 | $36.52 | $37.17 (1.78%) | $37.41 | $36.20 | 742.80 K | $2.64 B |
| 11/17/2025 | $37.90 | $36.98 (-2.43%) | $37.90 | $36.82 | 726.02 K | $2.62 B |
| 11/14/2025 | $37.50 | $37.92 (1.12%) | $38.03 | $37.25 | 692.03 K | $2.69 B |
| 11/13/2025 | $38.51 | $38.19 (-0.83%) | $39.26 | $37.90 | 818.52 K | $2.71 B |
| 11/12/2025 | $39.34 | $38.84 (-1.27%) | $39.86 | $38.79 | 1.03 M | $2.75 B |
| 11/11/2025 | $37.74 | $38.87 (2.99%) | $38.92 | $37.67 | 1.13 M | $2.76 B |
| 11/10/2025 | $38.40 | $37.71 (-1.8%) | $38.83 | $37.39 | 1.26 M | $2.67 B |
| 11/07/2025 | $38.25 | $38.21 (-0.1%) | $39.39 | $37.39 | 1.32 M | $2.71 B |
| 11/06/2025 | $38.44 | $38.38 (-0.16%) | $38.94 | $36.98 | 2.27 M | $2.72 B |
| 11/05/2025 | $35.37 | $37.32 (5.51%) | $37.95 | $33.50 | 4.05 M | $2.65 B |
| 11/04/2025 | $32.34 | $32.84 (1.55%) | $33.54 | $32.25 | 2.46 M | $2.33 B |
| 11/03/2025 | $33.55 | $32.80 (-2.24%) | $34.00 | $32.45 | 2.09 M | $2.33 B |
| 10/31/2025 | $33.98 | $33.91 (-0.21%) | $34.16 | $33.28 | 1.31 M | $2.40 B |
| 10/30/2025 | $35.34 | $34.34 (-2.83%) | $35.46 | $34.01 | 1.54 M | $2.43 B |
| 10/29/2025 | $34.61 | $34.42 (-0.55%) | $35.74 | $34.01 | 1.11 M | $2.44 B |
| 10/28/2025 | $34.97 | $34.92 (-0.14%) | $35.43 | $34.57 | 947.10 K | $2.47 B |
| 10/27/2025 | $36.36 | $35.44 (-2.53%) | $36.94 | $35.41 | 1.25 M | $2.51 B |
| 10/24/2025 | $35.68 | $35.63 (-0.14%) | $36.10 | $35.29 | 1.07 M | $2.52 B |
| 10/23/2025 | $34.29 | $35.62 (3.88%) | $35.79 | $34.03 | 968.82 K | $2.52 B |
| 10/22/2025 | $34.80 | $34.48 (-0.92%) | $35.19 | $34.29 | 1.14 M | $2.44 B |
| 10/21/2025 | $34.89 | $34.99 (0.29%) | $35.77 | $34.02 | 1.63 M | $2.48 B |
| 10/20/2025 | $35.69 | $34.96 (-2.05%) | $35.80 | $34.95 | 1.03 M | $2.48 B |
| 10/17/2025 | $34.62 | $35.00 (1.1%) | $35.16 | $33.91 | 1.00 M | $2.48 B |
| 10/16/2025 | $35.32 | $34.99 (-0.93%) | $35.51 | $34.57 | 1.25 M | $2.48 B |
| 10/15/2025 | $35.34 | $35.34 (0%) | $36.05 | $35.11 | 1.33 M | $2.50 B |
| 10/14/2025 | $33.60 | $34.96 (4.05%) | $35.38 | $33.14 | 1.11 M | $2.48 B |
| 10/13/2025 | $33.05 | $34.32 (3.84%) | $34.47 | $33.03 | 1.24 M | $2.43 B |
| 10/10/2025 | $33.99 | $32.25 (-5.12%) | $34.31 | $32.07 | 1.50 M | $2.28 B |
| 10/09/2025 | $34.35 | $33.99 (-1.05%) | $34.77 | $33.93 | 1.33 M | $2.41 B |
| 10/08/2025 | $33.30 | $34.15 (2.55%) | $34.18 | $33.03 | 857.80 K | $2.42 B |
| 10/07/2025 | $33.84 | $33.23 (-1.8%) | $34.16 | $32.99 | 1.10 M | $2.35 B |
| 10/06/2025 | $34.48 | $33.70 (-2.26%) | $34.64 | $33.67 | 1.18 M | $2.39 B |
| 10/03/2025 | $34.36 | $34.43 (0.2%) | $34.95 | $34.14 | 1.20 M | $2.44 B |
| 10/02/2025 | $34.47 | $34.25 (-0.64%) | $34.79 | $33.93 | 925.10 K | $2.43 B |
| 10/01/2025 | $33.62 | $34.29 (1.99%) | $34.41 | $32.96 | 1.38 M | $2.43 B |
| 09/30/2025 | $33.80 | $33.48 (-0.95%) | $34.13 | $33.45 | 1.67 M | $2.37 B |
| 09/29/2025 | $33.97 | $33.89 (-0.24%) | $34.00 | $33.32 | 1.23 M | $2.40 B |
| 09/26/2025 | $33.02 | $33.77 (2.27%) | $33.90 | $32.69 | 1.21 M | $2.39 B |
| 09/25/2025 | $32.36 | $32.70 (1.05%) | $32.75 | $31.74 | 1.30 M | $2.32 B |
| 09/24/2025 | $32.80 | $32.82 (0.06%) | $33.08 | $32.11 | 969.31 K | $2.32 B |
| 09/23/2025 | $33.31 | $32.93 (-1.14%) | $33.56 | $32.92 | 2.48 M | $2.33 B |
| 09/22/2025 | $33.19 | $33.16 (-0.09%) | $34.01 | $32.68 | 2.97 M | $2.35 B |
| 09/19/2025 | $32.71 | $32.02 (-2.11%) | $32.78 | $31.81 | 4.34 M | $2.27 B |
| 09/18/2025 | $32.91 | $32.70 (-0.64%) | $33.14 | $32.46 | 1.40 M | $2.32 B |
| 09/17/2025 | $31.50 | $32.49 (3.14%) | $33.25 | $31.02 | 1.78 M | $2.30 B |
| 09/16/2025 | $31.35 | $31.53 (0.57%) | $31.78 | $30.70 | 1.18 M | $2.23 B |
| 09/15/2025 | $31.23 | $31.37 (0.45%) | $32.02 | $30.94 | 1.89 M | $2.22 B |
| 09/12/2025 | $31.77 | $31.15 (-1.95%) | $31.77 | $30.54 | 1.94 M | $2.21 B |
| 09/11/2025 | $30.64 | $31.79 (3.75%) | $31.90 | $30.12 | 2.00 M | $2.25 B |
| 09/10/2025 | $30.13 | $30.50 (1.23%) | $30.79 | $29.99 | 1.58 M | $2.16 B |
| 09/09/2025 | $30.19 | $30.28 (0.3%) | $30.48 | $29.74 | 1.48 M | $2.14 B |
| 09/08/2025 | $30.55 | $30.50 (-0.16%) | $30.74 | $29.70 | 1.32 M | $2.16 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.
