Steven Madden, Ltd. - Common Stock (SHOO)

Last Price41.64

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 2nd, 9:01 AM EST

Historical Prices For Steven Madden, Ltd. - Common Stock (SHOO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.13	42.34	41.51	41.64	1,063,024	41.64
12/30/2025	42.62	42.80	42.12	42.19	632,250	42.19
12/29/2025	43.00	43.02	42.32	42.60	828,747	42.60
12/26/2025	42.75	43.13	42.45	43.04	511,511	43.04
12/24/2025	43.03	43.19	42.48	42.76	371,496	42.76
12/23/2025	43.60	43.90	42.53	42.71	927,188	42.71
12/22/2025	43.39	43.78	42.71	43.67	1,025,857	43.67
12/19/2025	42.64	43.71	42.48	43.05	1,836,803	43.05
12/18/2025	43.12	43.49	42.43	42.90	1,317,729	42.90
12/17/2025	43.40	43.73	42.44	42.89	1,124,317	42.89
12/16/2025	43.88	44.30	43.33	43.73	670,591	43.73
12/15/2025	43.82	44.37	43.05	44.15	1,081,073	44.15
12/12/2025	44.68	44.99	43.40	43.61	1,209,851	43.40
12/11/2025	44.02	44.96	43.97	44.44	1,019,543	44.23
12/10/2025	43.74	44.39	43.30	43.72	1,463,382	43.51
12/09/2025	43.44	43.90	43.01	43.57	969,571	43.36
12/08/2025	43.98	44.26	42.83	43.08	729,449	42.87
12/05/2025	43.10	44.12	42.68	43.88	875,716	43.67
12/04/2025	44.24	44.31	42.68	43.09	831,968	42.88
12/03/2025	42.19	44.38	42.19	44.11	1,523,928	43.90
12/02/2025	42.95	43.10	41.60	41.70	876,053	41.50
12/01/2025	41.40	43.08	41.25	42.92	872,067	42.72
11/28/2025	41.88	42.17	41.34	41.78	418,436	41.58
11/26/2025	41.12	42.32	41.12	41.88	908,724	41.68
11/25/2025	40.89	42.27	39.09	41.55	1,439,790	41.35
11/24/2025	39.58	40.94	39.26	40.65	952,493	40.45
11/21/2025	38.25	40.13	38.22	39.74	1,124,117	39.55
11/20/2025	37.44	38.52	37.44	37.88	765,223	37.69
11/19/2025	37.17	37.62	36.52	37.17	658,408	36.99
11/18/2025	36.52	37.41	36.20	37.17	742,797	36.99
11/17/2025	37.90	37.90	36.82	36.98	726,022	36.80
11/14/2025	37.50	38.03	37.25	37.92	692,029	37.74
11/13/2025	38.51	39.26	37.90	38.19	818,520	38.01
11/12/2025	39.34	39.86	38.79	38.84	1,027,203	38.65
11/11/2025	37.74	38.91	37.67	38.87	1,126,412	38.68
11/10/2025	38.40	38.83	37.39	37.71	1,257,398	37.53
11/07/2025	38.25	39.39	37.39	38.21	1,315,179	38.03
11/06/2025	38.44	38.94	36.98	38.38	2,273,441	38.20
11/05/2025	35.37	37.95	33.50	37.32	4,047,944	37.14
11/04/2025	32.34	33.54	32.25	32.84	2,461,539	32.68
11/03/2025	33.55	34.00	32.45	32.80	2,088,455	32.64
10/31/2025	33.98	34.16	33.28	33.91	1,309,283	33.75
10/30/2025	35.34	35.46	34.01	34.34	1,535,189	34.17
10/29/2025	34.61	35.74	34.01	34.42	1,112,043	34.25
10/28/2025	34.97	35.43	34.57	34.91	947,081	34.75
10/27/2025	36.36	36.94	35.41	35.44	1,252,465	35.27
10/24/2025	35.68	36.10	35.29	35.63	1,071,965	35.46
10/23/2025	34.29	35.79	34.03	35.62	968,816	35.45
10/22/2025	34.80	35.19	34.29	34.48	1,140,046	34.31
10/21/2025	34.89	35.77	34.02	34.99	1,626,262	34.82
10/20/2025	35.69	35.80	34.95	34.96	1,031,748	34.79
10/17/2025	34.62	35.16	33.91	35.00	1,000,635	34.83
10/16/2025	35.32	35.51	34.57	34.99	1,253,640	34.82
10/15/2025	35.34	36.05	35.11	35.34	1,331,716	35.17
10/14/2025	33.60	35.38	33.14	34.96	1,113,279	34.79
10/13/2025	33.05	34.47	33.02	34.32	1,239,106	34.15
10/10/2025	33.99	34.31	32.07	32.25	1,501,174	32.09
10/09/2025	34.35	34.77	33.93	33.99	1,332,919	33.83
10/08/2025	33.30	34.18	33.03	34.15	857,791	33.99
10/07/2025	33.84	34.16	32.99	33.23	1,096,789	33.07
10/06/2025	34.48	34.63	33.67	33.70	1,178,829	33.54
10/03/2025	34.36	34.95	34.14	34.43	1,196,339	34.26
10/02/2025	34.47	34.79	33.93	34.25	925,087	34.09