5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
-23.41%
3 MONTH PERFORMANCE
-48.84%
6 MONTH PERFORMANCE
-53.07%
YEAR-TO-DATE PERFORMANCE
-50.61%
1 YEAR PERFORMANCE
-46.73%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.33 | $21.00 (3.3%) | $21.09 | $20.20 | 1.33 M | $1.48 B |
| 04/29/2025 | $20.74 | $20.97 (1.11%) | $21.06 | $20.59 | 946,000 | $1.48 B |
| 04/28/2025 | $20.85 | $20.92 (0.34%) | $21.07 | $20.54 | 977,300 | $1.48 B |
| 04/25/2025 | $20.95 | $20.80 (-0.72%) | $21.16 | $20.40 | 793,100 | $1.47 B |
| 04/24/2025 | $20.52 | $21.16 (3.12%) | $21.32 | $20.52 | 1.52 M | $1.49 B |
| 04/23/2025 | $21.38 | $20.47 (-4.26%) | $21.69 | $20.40 | 2.72 M | $1.44 B |
| 04/22/2025 | $20.23 | $20.51 (1.38%) | $20.68 | $19.81 | 3.13 M | $1.45 B |
| 04/21/2025 | $19.22 | $19.99 (4.01%) | $20.08 | $19.06 | 2.99 M | $1.41 B |
| 04/17/2025 | $19.64 | $19.90 (1.32%) | $20.01 | $19.56 | 1.47 M | $1.40 B |
| 04/16/2025 | $20.21 | $19.54 (-3.32%) | $20.26 | $19.41 | 1.17 M | $1.38 B |
| 04/15/2025 | $20.84 | $20.25 (-2.83%) | $21.24 | $20.02 | 1.72 M | $1.43 B |
| 04/14/2025 | $21.41 | $21.01 (-1.87%) | $21.61 | $20.49 | 1.90 M | $1.48 B |
| 04/11/2025 | $20.82 | $20.80 (-0.1%) | $20.95 | $20.05 | 1.92 M | $1.47 B |
| 04/10/2025 | $21.53 | $21.18 (-1.63%) | $21.71 | $20.36 | 2.41 M | $1.49 B |
| 04/09/2025 | $19.59 | $22.14 (13.02%) | $22.46 | $19.05 | 5.19 M | $1.56 B |
| 04/08/2025 | $22.87 | $20.04 (-12.37%) | $23.00 | $19.92 | 3.53 M | $1.41 B |
| 04/07/2025 | $23.30 | $22.26 (-4.46%) | $24.41 | $21.84 | 2.30 M | $1.57 B |
| 04/04/2025 | $22.51 | $24.10 (7.06%) | $24.54 | $22.24 | 3.51 M | $1.70 B |
| 04/03/2025 | $25.79 | $23.65 (-8.3%) | $26.27 | $23.31 | 4.07 M | $1.67 B |
| 04/02/2025 | $27.14 | $28.28 (4.2%) | $28.45 | $27.14 | 1.66 M | $2.00 B |
| 04/01/2025 | $26.72 | $27.42 (2.62%) | $27.54 | $26.59 | 1.99 M | $1.93 B |
| 03/31/2025 | $26.26 | $26.64 (1.45%) | $26.73 | $25.92 | 2.06 M | $1.88 B |
| 03/28/2025 | $27.01 | $26.65 (-1.33%) | $27.01 | $26.19 | 1.69 M | $1.88 B |
| 03/27/2025 | $27.38 | $27.10 (-1.02%) | $27.51 | $26.86 | 1.43 M | $1.91 B |
| 03/26/2025 | $27.30 | $27.37 (0.26%) | $27.47 | $26.75 | 1.47 M | $1.93 B |
| 03/25/2025 | $27.14 | $27.26 (0.44%) | $27.27 | $26.79 | 1.52 M | $1.92 B |
| 03/24/2025 | $25.66 | $27.43 (6.9%) | $27.46 | $25.49 | 2.04 M | $1.94 B |
| 03/21/2025 | $25.53 | $25.03 (-1.96%) | $25.66 | $24.56 | 4.42 M | $1.77 B |
| 03/20/2025 | $25.40 | $26.00 (2.36%) | $26.35 | $25.40 | 2.04 M | $1.83 B |
| 03/19/2025 | $25.43 | $25.52 (0.35%) | $25.73 | $25.26 | 1.87 M | $1.80 B |
| 03/18/2025 | $25.64 | $25.31 (-1.29%) | $25.78 | $25.04 | 1.55 M | $1.79 B |
| 03/17/2025 | $25.57 | $25.76 (0.74%) | $26.00 | $24.97 | 2.17 M | $1.82 B |
| 03/14/2025 | $26.01 | $25.30 (-2.73%) | $26.01 | $24.97 | 2.53 M | $1.79 B |
| 03/13/2025 | $25.83 | $25.68 (-0.58%) | $26.09 | $25.00 | 2.33 M | $1.81 B |
| 03/12/2025 | $26.88 | $25.86 (-3.79%) | $27.02 | $25.56 | 1.64 M | $1.82 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 |
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.
