Steven Madden, Ltd. (SHOO) NASDAQ

Currency In USD

SHOO Historical Return

If you invested $1000 in Steven Madden, Ltd. (SHOO) 10 years ago, it would be worth $2,253.3 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,238.38, while $1000 invested 1 year ago would be worth $1,672.6. This corresponds to total returns of 125.33%, 23.84%, 67.26%, respectively, with annualized returns of 8.46%, 4.37%, 67.26%.

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
August 21, 2026	46.25	46.08	46.08	46.55	45.97	568,828
August 20, 2026	46.36	45.71	45.71	46.36	45.16	956,104
August 19, 2026	47.22	47.34	47.34	47.53	46.81	1.04M
August 18, 2026	46.6	46.75	46.75	47.17	46.02	1.15M
August 17, 2026	46.8	46.6	46.6	47.13	46.25	973,447
August 14, 2026	47.09	47.14	47.14	47.56	46.9	655,282
August 13, 2026	48.03	47.35	47.35	48.04	47.07	773,652
August 12, 2026	48.36	47.7	47.7	48.4	47.32	827,134
August 11, 2026	48.25	48.29	48.29	49.13	47.89	930,205
August 10, 2026	48.79	48.88	48.88	49.34	47.71	826,182
August 07, 2026	48.38	48.58	48.58	48.78	47.84	764,324
August 06, 2026	48.96	48.26	48.26	49.7	48.18	947,392
August 05, 2026	48.86	49.07	49.07	49.32	48.27	1.22M
August 04, 2026	47.65	48.86	48.86	49.15	46.86	1.77M
August 03, 2026	47.26	47.68	47.68	48.26	47.04	1.27M
July 31, 2026	48.5	46.08	46.08	48.76	45.47	2.26M
July 30, 2026	45	47.83	47.83	47.99	43.12	2.13M
July 29, 2026	43.43	43.4	43.4	44.19	42.63	1.39M
July 28, 2026	43.69	44.06	44.06	44.35	42.86	902,481
July 27, 2026	43.35	43.53	43.53	44.1	43.22	866,584
July 23, 2026	42.82	42.09	42.09	42.82	41.79	771,152
July 22, 2026	43.4	43.51	43.51	44.03	43.12	641,346
July 21, 2026	43.56	43.05	43.05	43.65	42.26	1.17M
July 20, 2026	43.84	43.27	43.27	43.87	42.7	541,546
July 17, 2026	43.05	43.42	43.42	44.22	42.63	642,613
July 16, 2026	43.08	43.68	43.68	44.24	43.08	845,104
July 15, 2026	42.38	43.26	43.26	43.61	40.8	630,326
July 14, 2026	42.79	42.45	42.45	42.9	41.71	734,032
July 13, 2026	42.01	42.36	42.36	43.05	41.95	995,074
July 10, 2026	40.55	42.01	42.01	42.3	40.28	923,501
July 09, 2026	39.5	40.32	40.32	40.66	39.01	993,780
July 08, 2026	39.39	39.02	39.02	40.03	38.26	1.1M
July 07, 2026	39.68	39.89	39.89	39.97	39.29	884,858
July 06, 2026	40.2	39.71	39.71	40.33	39.13	1.08M
July 02, 2026	41.96	39.92	39.92	42.37	39.33	1.09M
July 01, 2026	42.19	41.58	41.58	42.64	41.18	1.07M
June 30, 2026	42.3	42.1	42.1	42.48	41.44	1.23M
June 29, 2026	42.9	42.57	42.57	43.46	42.08	1.48M
June 26, 2026	41.11	43.22	43.22	43.76	41.06	5.19M
June 25, 2026	42.4	41.48	41.48	42.76	41.14	865,705
June 24, 2026	42.57	42.29	42.29	42.98	41.99	941,353
June 23, 2026	42.47	42.3	42.3	42.82	42.19	693,949
June 22, 2026	44.18	42.73	42.73	44.23	42.62	1.15M
June 18, 2026	44.04	44.19	44.19	44.94	43.9	1.7M
June 17, 2026	44.48	42.84	42.84	45.09	42.83	1.52M
June 16, 2026	45.46	44.61	44.61	46.26	44.43	851,624
June 15, 2026	46.57	45.42	45.42	47.11	45.02	722,124
June 12, 2026	46.68	46.15	46.15	46.87	45.91	627,785
June 11, 2026	44.68	45.89	45.89	45.94	44.41	1.09M
June 10, 2026	44.66	44.23	44.23	45.38	43.16	707,945
June 09, 2026	45.54	44.96	44.96	46.65	43.99	1.09M
June 08, 2026	44.3	45.31	45.31	45.78	43.91	1.31M
June 05, 2026	43.9	44.03	44.03	44.12	43.36	907,487
June 04, 2026	43.75	44.44	44.44	44.64	43.22	710,144
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