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 $2,322.89 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,248.17, while $1000 invested 1 year ago would be worth $1,349.68. This corresponds to total returns of 132.29%, 24.82%, 34.97%, respectively, with annualized returns of 8.79%, 4.53%, 34.97%.

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
October 02, 2026	46.59	45.97	45.97	46.67	45.47	1.03M
October 01, 2026	44.46	45.69	45.69	46.13	44.26	1.11M
September 30, 2026	45.44	44.77	44.77	45.93	44.37	1.49M
September 29, 2026	45.06	45.14	45.14	45.25	44.57	1.05M
September 28, 2026	44.52	44.9	44.9	45.23	44.16	1.13M
September 25, 2026	44.22	45.06	45.06	45.2	43.83	845,803
September 24, 2026	43.47	44.23	44.23	44.39	42.94	832,903
September 23, 2026	44.45	43.4	43.4	44.62	43.36	1.04M
September 22, 2026	43.06	44.45	44.45	44.65	43.06	1.06M
September 21, 2026	42.32	42.83	42.83	42.91	41.84	1.28M
September 18, 2026	41.59	42.11	42.11	42.31	41.46	2.47M
September 17, 2026	42.46	41.8	41.8	42.81	41.77	829,658
September 16, 2026	40.99	41.51	41.51	42.34	40.91	1.12M
September 15, 2026	42.48	40.46	40.46	43.17	40.38	1.21M
September 11, 2026	41.77	42.93	42.93	43.02	41.77	1.25M
September 10, 2026	42.86	41.56	41.56	42.86	41.48	1.17M
September 09, 2026	43.4	43.46	43.46	44.74	43.23	1.31M
September 08, 2026	43.29	43.16	43.16	43.92	43.02	950,347
September 04, 2026	41.63	43.68	43.68	43.83	41.63	1.11M
September 03, 2026	42.16	42.3	42.3	42.67	41.44	1.38M
September 02, 2026	41.9	41.99	41.99	42.41	41.58	1.21M
September 01, 2026	42.53	41.44	41.44	42.79	41.4	929,786
August 31, 2026	43.96	43.18	43.18	44.08	42.66	898,769
August 28, 2026	45	44.24	44.24	45.22	44.13	720,854
August 27, 2026	44.59	44.69	44.69	45.38	44.29	572,679
August 26, 2026	45.69	45.11	45.11	45.7	44.91	742,768
August 25, 2026	45.86	45.5	45.5	45.98	44.69	544,559
August 24, 2026	45.98	45.91	45.91	46.43	45.64	394,394
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