Steven Madden, Ltd. (SHOO) NASDAQ

44.26

+0.4557(+1.04%)

Updated at June 04 03:47PM

Currency In USD

SHOO Historical Return

If you invested $1000 in Steven Madden, Ltd. (SHOO) 10 years ago, it would be worth $2,239.66 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,192.55, while $1000 invested 1 year ago would be worth $1,840.92. This corresponds to total returns of 123.97%, 19.26%, 84.09%, respectively, with annualized returns of 8.4%, 3.58%, 84.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHOO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	43.86	43.8	43.8	44.67	43.08	1.13M
June 02, 2026	42.95	44.27	44.27	44.39	42.13	954,645
June 01, 2026	43.36	43.18	43.18	43.36	42.23	788,474
May 29, 2026	43.21	43.44	43.44	44.03	42.53	1.42M
May 28, 2026	43.48	43.4	43.4	43.76	42.92	895,612
May 27, 2026	43.6	43.48	43.48	43.83	43.13	924,444
May 26, 2026	42.18	42.75	42.75	43.08	42.1	1.06M
May 22, 2026	41.39	41.93	41.93	42.55	41.39	852,163
May 21, 2026	39.94	41.35	41.35	41.64	39.63	1.02M
May 20, 2026	38.29	40.48	40.48	40.53	37.75	1.01M
May 19, 2026	38.6	38.23	38.23	38.7	37.63	701,684
May 18, 2026	39.02	38.72	38.72	40.02	38.6	842,021
May 15, 2026	39.12	38.79	38.79	39.39	38.44	766,302
May 14, 2026	39.04	39.49	39.49	40.04	38.81	772,759
May 13, 2026	38.52	38.51	38.51	38.85	37.83	983,647
May 12, 2026	38.61	38.55	38.55	38.81	37.44	966,115
May 11, 2026	40.95	38.89	38.89	40.97	38.79	835,731
May 08, 2026	39.84	40.61	40.61	41.18	39.17	1.23M
May 07, 2026	40.08	39.64	39.64	40.45	39.05	1.65M
May 06, 2026	38.31	40.02	40.02	40.64	37.99	2.35M
May 05, 2026	36.56	37.69	37.69	38.03	36.56	1.59M
May 04, 2026	37.38	36.42	36.42	37.41	35.96	1.06M
May 01, 2026	37.69	37.5	37.5	37.92	37.23	789,704
April 30, 2026	36.7	37.56	37.56	37.98	36.58	961,770
April 29, 2026	37.17	36.97	36.97	37.6	36.65	917,639
April 28, 2026	38	37.45	37.45	38.39	37.03	833,994
April 27, 2026	38.52	37.83	37.83	39.11	37.42	996,662
April 24, 2026	37.89	38.58	38.58	39.7	37.45	1.11M
April 23, 2026	39.32	37.96	37.96	39.36	37.74	745,237
April 22, 2026	39.75	39.25	39.25	39.82	38.89	1.01M
April 21, 2026	39.73	39.4	39.4	40.38	38.92	1.11M
April 20, 2026	39.28	39.72	39.72	39.91	38.38	961,244
April 17, 2026	39.23	39.8	39.8	40.22	39.06	1.08M
April 16, 2026	38.1	38.25	38.25	38.72	37.78	999,518
April 15, 2026	38.25	38.38	38.38	38.86	38.09	948,063
April 14, 2026	37.87	38.2	38.2	38.58	37.83	931,479
April 13, 2026	37.73	37.62	37.62	38.18	37.28	859,950
April 10, 2026	38.22	37.96	37.96	38.46	37.87	612,260
April 09, 2026	36.84	38.18	38.18	38.45	36.62	988,292
April 08, 2026	37.38	37.21	37.21	37.68	36.92	1.2M
April 07, 2026	35.1	35.13	35.13	35.78	34.85	788,643
April 06, 2026	34.07	35.21	35.21	35.34	33.91	945,107
April 02, 2026	33.16	33.99	33.99	34.4	32.86	752,636
April 01, 2026	33.86	34.06	34.06	34.6	33.65	665,847
March 31, 2026	33.31	33.92	33.92	34.49	32.56	1.43M
March 30, 2026	33.21	32.59	32.59	33.78	32.3	1.06M
March 27, 2026	32.74	33.11	33.11	33.12	31.95	1.6M
March 26, 2026	33.29	33.2	33.2	34.23	33.03	1.18M
March 25, 2026	33.92	33.99	33.99	34.31	33.38	691,855
March 24, 2026	33.08	33.47	33.47	33.74	32.84	675,369
March 23, 2026	33.34	33.64	33.64	34.12	32.51	1.56M
March 20, 2026	33.03	31.83	31.83	33.23	31.4	2.79M
March 19, 2026	32.08	33.2	33.2	33.67	32.07	1.01M
March 18, 2026	32.66	32.61	32.61	33.57	32.56	1.17M
March 17, 2026	32.68	33.04	33.04	33.23	32.1	1.09M
March 16, 2026	31.95	32.26	32.26	32.67	31.49	1.24M
March 13, 2026	32.61	31.37	31.37	33.17	31.33	1.27M
March 12, 2026	33.38	32.61	32.61	33.77	32.59	1.22M
March 11, 2026	34.19	34.04	34.04	34.52	33.49	970,582
March 10, 2026	33.59	34.56	34.35	35.34	33.24	1.28M