-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+8.63% -
3 MONTH PERFORMANCE
+17.82% -
6 MONTH PERFORMANCE
+15.49% -
YEAR-TO-DATE PERFORMANCE
+16.64% -
1 YEAR PERFORMANCE
+54.20%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $48.61 | $48.99 (0.78%) | $49.11 | $48.33 | 535,480 | $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 |
| 08/06/2024 | $41.63 | $42.63 (2.4%) | $43.27 | $41.09 | 921,135 | $3.05 B |
| 08/05/2024 | $40.26 | $41.59 (3.3%) | $41.69 | $39.86 | 889,000 | $2.97 B |
| 08/02/2024 | $41.78 | $41.61 (-0.41%) | $42.11 | $41.02 | 766,900 | $2.97 B |
| 08/01/2024 | $44.65 | $43.51 (-2.55%) | $45.06 | $43.14 | 1.01 M | $3.11 B |
| 07/31/2024 | $44.79 | $45.34 (1.23%) | $47.24 | $43.77 | 1.30 M | $3.24 B |
| 07/30/2024 | $44.19 | $44.46 (0.61%) | $44.81 | $43.78 | 928,401 | $3.18 B |
| 07/29/2024 | $43.99 | $44.19 (0.45%) | $44.39 | $43.68 | 724,800 | $3.16 B |
| 07/26/2024 | $43.33 | $44.02 (1.59%) | $44.03 | $43.05 | 633,349 | $3.18 B |
| 07/25/2024 | $43.21 | $42.67 (-1.25%) | $43.46 | $41.88 | 1.01 M | $3.08 B |
| 07/24/2024 | $44.83 | $43.14 (-3.77%) | $45.21 | $43.09 | 945,944 | $3.12 B |
| 07/23/2024 | $44.17 | $44.91 (1.68%) | $44.91 | $43.94 | 702,600 | $3.25 B |
| 07/22/2024 | $43.95 | $44.24 (0.66%) | $44.47 | $43.56 | 673,100 | $3.20 B |
| 07/19/2024 | $43.51 | $43.80 (0.67%) | $44.04 | $43.37 | 735,220 | $3.17 B |
| 07/18/2024 | $44.21 | $43.71 (-1.13%) | $45.26 | $42.24 | 705,100 | $3.16 B |
| 07/17/2024 | $44.95 | $44.25 (-1.56%) | $45.41 | $44.20 | 904,000 | $3.20 B |
| 07/16/2024 | $44.50 | $45.01 (1.15%) | $45.25 | $44.26 | 871,033 | $3.25 B |
| 07/15/2024 | $44.49 | $43.99 (-1.12%) | $44.83 | $43.87 | 793,400 | $3.18 B |
| 07/12/2024 | $44.86 | $44.54 (-0.71%) | $45.17 | $44.49 | 733,902 | $3.22 B |
| 07/11/2024 | $43.73 | $44.29 (1.28%) | $44.35 | $43.04 | 947,942 | $3.20 B |
| 07/10/2024 | $42.86 | $42.78 (-0.19%) | $43.25 | $42.23 | 477,900 | $3.09 B |
| 07/09/2024 | $43.17 | $42.67 (-1.16%) | $43.51 | $42.63 | 498,747 | $3.08 B |
| 07/08/2024 | $42.19 | $43.27 (2.56%) | $43.40 | $41.96 | 664,341 | $3.13 B |
| 07/05/2024 | $42.10 | $41.96 (-0.33%) | $42.33 | $41.70 | 501,626 | $3.03 B |
| 07/03/2024 | $42.15 | $41.99 (-0.38%) | $42.43 | $41.74 | 232,100 | $3.04 B |
| 07/02/2024 | $41.74 | $42.03 (0.69%) | $42.21 | $41.53 | 823,700 | $3.04 B |
| 07/01/2024 | $42.37 | $41.58 (-1.86%) | $42.55 | $41.25 | 687,300 | $3.01 B |