Steven Madden, Ltd. - SHOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.24	43.09	43.09	44.31	42.68	831,754
December 03, 2025	42.19	44.11	44.11	44.38	42.19	1.52M
December 02, 2025	42.95	41.7	41.7	43.1	41.6	864,300
December 01, 2025	41.4	42.93	42.93	43.08	41.25	872,100
November 28, 2025	41.88	41.78	41.78	42.17	41.34	418,436
November 26, 2025	41.12	41.88	41.88	42.32	41.12	908,724
November 25, 2025	40.89	41.55	41.55	42.27	39.1	1.44M
November 24, 2025	39.58	40.65	40.65	40.94	39.26	949,764
November 21, 2025	38.25	39.74	39.74	40.13	38.22	1.12M
November 20, 2025	37.44	37.88	37.88	38.52	37.44	765,223
November 19, 2025	37.17	37.17	37.17	37.62	36.52	658,409
November 18, 2025	36.52	37.17	37.17	37.41	36.2	742,800
November 17, 2025	37.9	36.98	36.98	37.9	36.82	726,022
November 14, 2025	37.5	37.92	37.92	38.03	37.25	692,029
November 13, 2025	38.51	38.19	38.19	39.26	37.9	818,520
November 12, 2025	39.34	38.84	38.84	39.86	38.79	1.03M
November 11, 2025	37.79	38.87	38.87	38.92	37.67	948,441
November 10, 2025	38.4	37.71	37.71	38.83	37.39	1.26M
November 07, 2025	38.25	38.21	38.21	39.39	37.39	1.31M
November 06, 2025	38.44	38.38	38.38	38.94	36.98	2.27M
November 05, 2025	35.37	37.32	37.32	37.95	33.5	4.05M
November 04, 2025	32.34	32.84	32.84	33.54	32.25	2.46M
November 03, 2025	33.55	32.8	32.8	34	32.45	2.09M
October 31, 2025	33.98	33.91	33.91	34.16	33.28	1.31M
October 30, 2025	35.34	34.34	34.34	35.46	34.01	1.54M
October 29, 2025	34.61	34.42	34.42	35.74	34.01	1.11M
October 28, 2025	34.97	34.92	34.92	35.43	34.57	947,100
October 27, 2025	36.36	35.44	35.44	36.94	35.41	1.25M
October 24, 2025	35.68	35.63	35.63	36.1	35.29	1.07M
October 23, 2025	34.29	35.62	35.62	35.79	34.03	968,816
October 22, 2025	34.8	34.48	34.48	35.19	34.29	1.14M
October 21, 2025	34.89	34.99	34.99	35.77	34.02	1.63M
October 20, 2025	35.69	34.96	34.96	35.8	34.95	1.03M
October 17, 2025	34.62	35	35	35.16	33.91	1M
October 16, 2025	35.32	34.99	34.99	35.51	34.57	1.25M
October 15, 2025	35.34	35.34	35.34	36.05	35.11	1.33M
October 14, 2025	33.6	34.96	34.96	35.38	33.14	1.11M
October 13, 2025	33.05	34.32	34.32	34.47	33.03	1.24M
October 10, 2025	33.99	32.25	32.25	34.31	32.07	1.5M
October 09, 2025	34.35	33.99	33.99	34.77	33.93	1.33M
October 08, 2025	33.3	34.15	34.15	34.18	33.03	857,800
October 07, 2025	33.84	33.23	33.23	34.16	32.99	1.1M
October 06, 2025	34.48	33.7	33.7	34.64	33.67	1.18M
October 03, 2025	34.36	34.43	34.43	34.95	34.14	1.2M
October 02, 2025	34.47	34.25	34.25	34.79	33.93	925,100
October 01, 2025	33.62	34.29	34.29	34.41	32.96	1.38M
September 30, 2025	33.8	33.48	33.48	34.13	33.45	1.67M
September 29, 2025	33.97	33.89	33.89	34	33.32	1.23M
September 26, 2025	33.02	33.77	33.77	33.9	32.69	1.19M
September 25, 2025	32.36	32.7	32.7	32.75	31.74	1.3M
September 24, 2025	32.8	32.82	32.82	33.08	32.11	969,314
September 23, 2025	33.31	32.93	32.93	33.56	32.92	2.48M
September 22, 2025	33.19	33.16	33.16	34.01	32.68	2.97M
September 19, 2025	32.71	32.02	32.02	32.78	31.81	4.34M
September 18, 2025	32.91	32.7	32.7	33.14	32.46	1.4M
September 17, 2025	31.5	32.49	32.49	33.25	31.02	1.78M
September 16, 2025	31.35	31.53	31.53	31.78	30.7	1.18M
September 15, 2025	31.23	31.37	31.37	32.02	30.94	1.89M
September 12, 2025	31.77	31.15	31.15	31.77	30.54	1.94M
September 11, 2025	30.64	31.79	31.58	31.9	30.12	2M

Steven Madden, Ltd. (SHOO) NASDAQ