Steven Madden, Ltd. - Common Stock (SHOO)

Last Price39.92

Change-1.66 (-3.99%)

NASDAQ· Last Trade: Jul 4th, 12:08 PM EDT

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

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	41.96	42.37	39.33	39.92	1,130,174	39.92
7/01/2026	42.19	42.64	41.18	41.58	1,088,687	41.58
6/30/2026	42.30	42.48	41.44	42.10	1,248,728	42.10
6/29/2026	42.90	43.45	42.08	42.57	1,485,147	42.57
6/26/2026	41.11	43.76	41.06	43.22	5,195,372	43.22
6/25/2026	42.40	42.76	41.14	41.48	883,614	41.48
6/24/2026	42.57	42.98	41.99	42.29	982,482	42.29
6/23/2026	42.47	42.82	42.19	42.30	693,949	42.30
6/22/2026	44.18	44.23	42.62	42.73	1,151,306	42.73
6/18/2026	44.04	44.94	43.90	44.19	1,698,131	44.19
6/17/2026	44.48	45.09	42.83	42.84	1,535,882	42.84
6/16/2026	45.46	46.26	44.43	44.61	851,668	44.61
6/15/2026	46.57	47.10	45.02	45.42	722,124	45.42
6/12/2026	46.68	46.87	45.91	46.15	627,785	46.15
6/11/2026	44.68	45.94	44.41	45.89	1,093,568	45.89
6/10/2026	44.66	45.10	43.16	44.23	707,946	44.23
6/09/2026	45.54	46.65	43.99	44.96	1,086,277	44.96
6/08/2026	44.30	45.78	43.91	45.31	1,309,723	45.31
6/05/2026	43.90	44.12	43.36	44.03	907,507	43.82
6/04/2026	43.75	44.63	43.22	44.44	710,144	44.23
6/03/2026	43.86	44.67	43.08	43.80	1,146,809	43.59
6/02/2026	42.95	44.39	42.13	44.27	955,185	44.06
6/01/2026	43.36	43.36	42.23	43.18	788,475	42.97
5/29/2026	0.00	44.03	42.53	43.44	1,419,733	43.23
5/28/2026	43.48	43.76	42.92	43.40	1,046,670	43.19
5/27/2026	43.60	43.83	43.13	43.48	924,445	43.27
5/26/2026	42.18	43.08	42.10	42.75	1,057,571	42.55
5/22/2026	41.39	42.55	41.08	41.93	869,934	41.73
5/21/2026	39.94	41.63	39.63	41.35	1,016,354	41.15
5/20/2026	38.29	40.53	37.75	40.48	1,010,257	40.29
5/19/2026	38.60	38.70	37.63	38.23	701,685	38.05
5/18/2026	39.02	40.02	38.60	38.72	842,022	38.54
5/15/2026	39.12	39.39	38.60	38.79	766,303	38.60
5/14/2026	39.04	40.04	38.80	39.49	772,761	39.30
5/13/2026	38.52	38.85	37.83	38.51	983,647	38.33
5/12/2026	38.61	38.80	37.44	38.55	966,115	38.37
5/11/2026	40.95	40.97	38.79	38.89	835,732	38.70
5/08/2026	39.95	41.18	39.17	40.61	1,227,869	40.42
5/07/2026	40.08	40.45	39.05	39.64	1,699,313	39.45
5/06/2026	38.31	40.64	37.98	40.02	2,355,417	39.83
5/05/2026	36.56	38.03	36.56	37.69	1,586,229	37.51
5/04/2026	37.38	37.41	35.96	36.42	1,055,532	36.25
5/01/2026	37.69	37.92	37.23	37.50	789,705	37.32
4/30/2026	36.70	37.98	36.58	37.56	978,537	37.38
4/29/2026	37.17	37.60	36.65	36.97	922,348	36.79
4/28/2026	38.00	38.38	37.03	37.45	836,463	37.27
4/27/2026	38.52	39.11	37.42	37.83	997,368	37.65
4/24/2026	37.89	39.70	37.45	38.58	1,110,412	38.40
4/23/2026	39.32	39.36	37.74	37.96	745,238	37.78
4/22/2026	39.75	39.82	38.89	39.25	1,030,546	39.06
4/21/2026	39.73	40.38	38.92	39.40	1,106,905	39.21
4/20/2026	39.28	39.91	38.36	39.72	1,306,030	39.53
4/17/2026	39.23	40.22	39.06	39.80	1,080,952	39.61
4/16/2026	38.10	38.72	37.77	38.25	999,534	38.07
4/15/2026	38.25	38.86	38.09	38.38	948,376	38.20
4/14/2026	37.87	38.58	37.83	38.20	931,480	38.02
4/13/2026	37.73	38.18	37.28	37.62	859,951	37.44
4/10/2026	38.22	38.46	37.87	37.96	785,090	37.78
4/09/2026	36.84	38.45	36.62	38.18	988,331	38.00
4/08/2026	37.38	37.68	36.91	37.21	1,201,078	37.03
4/07/2026	35.10	35.78	34.85	35.13	788,641	34.96
4/06/2026	34.07	35.34	33.91	35.21	945,109	35.04