5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+27.67%
6 MONTH PERFORMANCE
+69.30%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+9.61%
Steven Madden, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $45.31 | $45.49 (0.4%) | $46.06 | $44.87 | 1.64 M | $3.23 B |
| 01/22/2026 | $45.45 | $45.26 (-0.42%) | $46.17 | $45.06 | 1.29 M | $3.21 B |
| 01/21/2026 | $44.96 | $45.22 (0.58%) | $45.52 | $44.24 | 1.27 M | $3.21 B |
| 01/20/2026 | $45.01 | $44.55 (-1.02%) | $45.84 | $43.64 | 1.56 M | $3.16 B |
| 01/16/2026 | $46.26 | $45.60 (-1.43%) | $46.26 | $45.47 | 879.53 K | $3.23 B |
| 01/15/2026 | $45.78 | $46.23 (0.98%) | $46.55 | $45.07 | 1.25 M | $3.28 B |
| 01/14/2026 | $45.83 | $45.49 (-0.74%) | $46.35 | $44.93 | 731.90 K | $3.23 B |
| 01/13/2026 | $45.23 | $45.87 (1.41%) | $46.11 | $45.00 | 684.40 K | $3.25 B |
| 01/12/2026 | $44.32 | $45.16 (1.9%) | $45.52 | $44.00 | 652.40 K | $3.20 B |
| 01/09/2026 | $45.85 | $45.05 (-1.74%) | $46.39 | $44.49 | 982.81 K | $3.19 B |
| 01/08/2026 | $44.91 | $45.59 (1.51%) | $46.04 | $44.62 | 1.15 M | $3.23 B |
| 01/07/2026 | $43.98 | $44.03 (0.11%) | $44.52 | $43.82 | 892.20 K | $3.12 B |
| 01/06/2026 | $43.58 | $43.87 (0.67%) | $44.26 | $43.29 | 988.90 K | $3.11 B |
| 01/05/2026 | $42.04 | $43.66 (3.85%) | $43.72 | $42.04 | 806.20 K | $3.10 B |
| 01/02/2026 | $42.27 | $42.20 (-0.17%) | $42.40 | $41.51 | 859.10 K | $2.99 B |
| 12/31/2025 | $42.13 | $41.64 (-1.16%) | $42.34 | $41.51 | 1.06 M | $2.95 B |
| 12/30/2025 | $42.62 | $42.19 (-1.01%) | $42.81 | $42.12 | 632.30 K | $2.99 B |
| 12/29/2025 | $43.00 | $42.60 (-0.93%) | $43.02 | $42.32 | 828.75 K | $3.02 B |
| 12/26/2025 | $42.75 | $43.04 (0.68%) | $43.13 | $42.45 | 511.51 K | $3.05 B |
| 12/24/2025 | $43.03 | $42.76 (-0.63%) | $43.19 | $42.49 | 371.50 K | $3.03 B |
| 12/23/2025 | $43.60 | $42.71 (-2.04%) | $43.90 | $42.54 | 927.20 K | $3.03 B |
| 12/22/2025 | $43.39 | $43.67 (0.65%) | $43.78 | $42.71 | 1.03 M | $3.10 B |
| 12/19/2025 | $42.64 | $43.05 (0.96%) | $43.71 | $42.48 | 1.84 M | $3.05 B |
| 12/18/2025 | $43.12 | $42.90 (-0.51%) | $43.49 | $42.43 | 1.32 M | $3.04 B |
| 12/17/2025 | $43.40 | $42.89 (-1.18%) | $43.73 | $42.44 | 1.12 M | $3.04 B |
| 12/16/2025 | $43.88 | $43.73 (-0.34%) | $44.30 | $43.33 | 670.60 K | $3.10 B |
| 12/15/2025 | $43.82 | $44.15 (0.75%) | $44.37 | $43.05 | 1.08 M | $3.13 B |
| 12/12/2025 | $44.68 | $43.61 (-2.39%) | $44.99 | $43.40 | 1.21 M | $3.09 B |
| 12/11/2025 | $44.02 | $44.44 (0.95%) | $44.96 | $43.97 | 1.02 M | $3.15 B |
| 12/10/2025 | $43.74 | $43.72 (-0.05%) | $44.39 | $43.31 | 1.46 M | $3.10 B |
| 12/09/2025 | $43.44 | $43.57 (0.3%) | $43.90 | $43.01 | 969.60 K | $3.09 B |
| 12/08/2025 | $43.98 | $43.08 (-2.05%) | $44.26 | $42.83 | 729.45 K | $3.05 B |
| 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 |
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.
