Steven Madden, Ltd. - Common Stock (SHOO)

Last Price35.82

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 26th, 9:17 AM EST

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

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	35.90	37.42	34.52	35.82	4,145,212	35.82
2/24/2026	37.27	38.56	37.11	37.36	2,585,032	37.36
2/23/2026	39.10	39.66	36.11	37.27	1,734,895	37.27
2/20/2026	38.99	40.74	38.68	39.89	1,279,373	39.89
2/19/2026	38.90	39.39	38.49	39.15	1,377,785	39.15
2/18/2026	39.15	40.30	38.63	39.16	1,482,379	39.16
2/17/2026	39.05	39.70	38.73	39.43	1,056,252	39.43
2/13/2026	39.26	39.54	37.96	39.19	1,575,523	39.19
2/12/2026	39.07	39.56	38.45	39.23	1,419,894	39.23
2/11/2026	36.92	38.99	36.66	38.61	1,685,162	38.61
2/10/2026	36.55	38.03	36.17	36.92	2,005,365	36.92
2/09/2026	35.44	36.76	35.22	36.53	2,513,632	36.53
2/06/2026	34.54	36.22	33.89	35.71	2,534,164	35.71
2/05/2026	36.94	37.60	34.21	34.56	4,749,766	34.56
2/04/2026	42.22	42.91	38.26	38.76	3,947,661	38.76
2/03/2026	45.88	46.88	41.71	42.22	2,494,632	42.22
2/02/2026	43.98	45.78	43.89	45.66	1,206,413	45.66
1/30/2026	43.95	44.61	43.55	43.88	1,167,956	43.88
1/29/2026	43.39	44.27	43.00	43.95	1,829,852	43.95
1/28/2026	44.21	44.75	42.90	43.39	1,789,851	43.39
1/27/2026	45.67	45.92	43.92	43.99	1,238,030	43.99
1/26/2026	45.49	46.15	45.05	45.65	794,281	45.65
1/23/2026	45.31	46.05	44.87	45.49	1,642,274	45.49
1/22/2026	45.45	46.17	45.06	45.26	1,290,010	45.26
1/21/2026	44.96	45.52	44.24	45.22	1,268,981	45.22
1/20/2026	45.01	45.84	43.64	44.55	1,556,812	44.55
1/16/2026	46.26	46.26	45.47	45.60	879,531	45.60
1/15/2026	45.78	46.55	45.07	46.23	1,248,902	46.23
1/14/2026	45.83	46.35	44.93	45.49	731,874	45.49
1/13/2026	45.23	46.11	45.00	45.87	684,383	45.87
1/12/2026	44.32	45.52	44.00	45.16	652,393	45.16
1/09/2026	45.85	46.39	44.49	45.05	982,806	45.05
1/08/2026	44.91	46.04	44.62	45.59	1,150,012	45.59
1/07/2026	43.98	44.52	43.82	44.03	892,186	44.03
1/06/2026	43.58	44.26	43.29	43.87	988,879	43.87
1/05/2026	42.04	43.72	42.04	43.66	806,196	43.66
1/02/2026	42.27	42.40	41.51	42.20	859,087	42.20
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