SHOO | Steven Madden | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Steven Madden (SHOO)

NASDAQ

$45.98+$0.005 (+0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.4B
Market Cap
36.32%
1-Year Change
Footwear & Accessories
Industry

1 Month
+10.03%

Low Price$40.46

High Price$45.97
3 Months
+15.74%

Low Price$38.82

High Price$48.82
1 Year
+36.32%

Low Price$31.06

High Price$48.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	46.59	46.67	45.47	45.97	+0.61%	1,032,294
10/01/2026	44.46	46.13	44.26	45.69	+2.05%	1,172,552
09/30/2026	45.44	45.93	44.37	44.77	-0.82%	1,496,989
09/29/2026	45.06	45.25	44.57	45.14	+0.53%	1,131,472
09/28/2026	44.52	45.23	44.16	44.90	-0.36%	1,228,293
09/25/2026	44.22	45.20	43.83	45.06	+1.88%	845,806
09/24/2026	43.47	44.39	42.94	44.23	+1.91%	832,906
09/23/2026	44.45	44.62	43.36	43.40	-2.36%	1,043,110
09/22/2026	43.06	44.65	43.06	44.45	+3.78%	1,055,928
09/21/2026	42.32	42.91	41.84	42.83	+1.71%	1,277,677
09/18/2026	41.59	42.31	41.46	42.11	+0.74%	2,467,541
09/17/2026	42.46	42.81	41.77	41.80	+0.70%	843,445
09/16/2026	40.99	42.34	40.91	41.51	+2.60%	1,124,276
09/15/2026	42.48	43.17	40.38	40.46	-4.44%	1,207,492
09/14/2026	42.07	42.82	41.55	42.34	-1.37%	1,238,547
09/11/2026	41.77	43.02	41.77	42.93	+3.82%	1,248,810
09/11/2026	$0.21 Dividend
09/10/2026	42.64	42.64	41.27	41.35	-4.37%	1,168,833
09/09/2026	43.18	44.51	43.01	43.24	+0.70%	1,313,982
09/08/2026	43.07	43.70	42.80	42.94	-1.19%	950,970
09/04/2026	41.42	43.61	41.42	43.46	+3.26%	1,108,858
09/03/2026	41.95	42.45	41.23	42.09	+0.74%	1,384,210
09/02/2026	41.69	42.20	41.37	41.78	+1.33%	1,214,929
09/01/2026	42.32	42.57	41.19	41.23	-4.03%	929,787
08/31/2026	43.74	43.86	42.44	42.96	-2.40%	897,799
08/28/2026	44.77	44.99	43.91	44.02	-1.01%	720,876
08/27/2026	44.36	45.15	44.07	44.46	-0.93%	572,795
08/26/2026	45.46	45.47	44.68	44.88	-0.86%	742,769
08/25/2026	45.63	45.75	44.46	45.27	-0.89%	544,567
08/24/2026	45.75	46.20	45.41	45.68	-0.37%	394,395
08/21/2026	46.02	46.31	45.73	45.85	+0.81%	568,829
08/20/2026	46.13	46.13	44.93	45.48	-3.44%	956,115
08/19/2026	46.98	47.29	46.57	47.10	+1.26%	1,031,187
08/18/2026	46.36	46.93	45.79	46.51	+0.32%	1,152,578
08/17/2026	46.56	46.89	46.01	46.36	-1.15%	973,448
08/14/2026	46.85	47.32	46.66	46.90	-0.44%	655,282
08/13/2026	47.79	47.80	46.83	47.11	-0.73%	773,653
08/12/2026	48.12	48.15	47.08	47.46	-1.22%	827,116
08/11/2026	48.01	48.88	47.65	48.05	-1.21%	930,206
08/10/2026	48.54	49.09	47.47	48.63	+0.62%	826,183
08/07/2026	48.14	48.53	47.60	48.33	+0.66%	764,526
08/06/2026	48.71	49.45	47.94	48.02	-1.65%	948,825
08/05/2026	48.61	49.07	48.03	48.82	+0.43%	1,223,640
08/04/2026	47.41	48.90	46.62	48.61	+2.47%	1,772,110
08/03/2026	47.02	48.02	46.80	47.44	+3.47%	1,274,824
07/31/2026	48.25	48.51	45.24	45.85	-3.66%	2,262,055
07/30/2026	44.77	47.75	42.90	47.59	+10.21%	2,134,305
07/30/2026	$0.44 Earnings
07/29/2026	43.21	43.97	42.41	43.18	-1.50%	1,392,227
07/28/2026	43.47	44.13	42.64	43.84	+1.23%	902,482
07/27/2026	43.13	43.88	43.00	43.31	+1.81%	866,585
07/24/2026	42.15	42.85	41.33	42.53	+1.57%	667,452
07/23/2026	42.60	42.60	41.58	41.88	-3.26%	771,553
07/22/2026	43.18	43.81	42.90	43.29	+1.07%	641,347
07/21/2026	43.34	43.43	42.05	42.83	-0.51%	1,168,288
07/20/2026	43.62	43.65	42.48	43.05	-0.35%	541,765
07/17/2026	42.83	43.99	42.41	43.20	-0.60%	642,615
07/16/2026	42.86	44.02	42.86	43.46	+0.97%	845,127
07/15/2026	42.17	43.39	40.59	43.04	+1.92%	628,275
07/14/2026	42.57	42.68	41.50	42.23	+0.21%	717,144
07/13/2026	41.80	42.83	41.73	42.14	+0.82%	995,097
07/10/2026	40.35	42.09	40.08	41.80	+4.19%	923,501
07/09/2026	39.30	40.45	38.81	40.12	+3.33%	994,153
07/08/2026	39.19	39.83	38.07	38.82	-2.18%	1,114,572
07/07/2026	39.48	39.77	39.09	39.69	+0.45%	884,859
07/06/2026	40.00	40.13	38.93	39.51	-0.53%	1,099,760
07/02/2026	41.75	42.16	39.13	39.72	-3.99%	1,130,167
07/01/2026	41.98	42.42	40.97	41.37	-1.24%	1,088,687
06/30/2026	42.09	42.27	41.23	41.89	-1.10%	1,248,727
06/29/2026	42.68	43.24	41.87	42.35	-1.50%	1,485,120
06/26/2026	40.90	43.54	40.85	43.00	+4.19%	5,195,371
06/25/2026	42.19	42.54	40.93	41.27	-1.92%	883,613
06/24/2026	42.35	42.76	41.78	42.08	-0.02%	982,476
06/23/2026	42.26	42.60	41.97	42.09	-1.01%	693,949
06/22/2026	43.96	44.00	42.40	42.51	-3.30%	1,151,306
06/18/2026	43.82	44.71	43.68	43.97	+3.15%	1,698,131
06/17/2026	44.26	44.86	42.61	42.62	-3.97%	1,535,881
06/16/2026	45.23	46.03	44.21	44.38	-1.78%	851,665
06/15/2026	46.33	46.87	44.79	45.19	-1.58%	722,125
06/12/2026	46.44	46.63	45.68	45.92	+0.57%	627,785
06/11/2026	44.45	45.71	44.18	45.66	+3.75%	1,093,568
06/10/2026	44.43	45.15	42.94	44.01	-1.62%	707,922
06/09/2026	45.31	46.41	43.77	44.73	-0.77%	1,086,251
06/08/2026	44.08	45.55	43.69	45.08	+3.40%	1,309,722
06/08/2026	$0.21 Dividend
06/05/2026	43.47	43.68	42.94	43.60	-0.92%	907,506
06/04/2026	43.32	44.20	42.80	44.00	+1.46%	710,146
06/03/2026	43.43	44.23	42.66	43.37	-1.06%	1,146,077
06/02/2026	42.53	43.96	41.72	43.84	+2.52%	955,185
06/01/2026	42.94	42.94	41.82	42.76	-0.60%	788,315
05/29/2026	42.79	43.60	42.11	43.01	+0.09%	1,419,733
05/28/2026	43.05	43.33	42.50	42.97	-0.18%	1,046,670
05/27/2026	43.17	43.40	42.70	43.05	+1.71%	924,444
05/26/2026	41.77	42.65	41.69	42.33	+1.96%	1,057,571
05/22/2026	40.98	42.13	40.68	41.52	+1.40%	869,917
05/21/2026	39.55	41.23	39.24	40.94	+2.15%	1,016,353
05/20/2026	37.91	40.14	37.38	40.08	+5.89%	1,010,256
05/19/2026	38.22	38.32	37.26	37.86	-1.27%	701,782
05/18/2026	38.64	39.63	38.22	38.34	-0.18%	840,938
05/15/2026	38.74	39.01	38.06	38.41	-1.77%	766,302