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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.99	39.89	39.89	40.74	38.68	1.28M
February 19, 2026	38.9	39.15	39.15	39.39	38.49	1.38M
February 18, 2026	39.15	39.16	39.16	40.3	38.63	1.48M
February 17, 2026	39.05	39.43	39.43	39.7	38.73	1.04M
February 13, 2026	39.26	39.19	39.19	39.54	37.96	1.58M
February 12, 2026	39.07	39.23	39.23	39.56	38.45	1.42M
February 11, 2026	36.92	38.61	38.61	38.99	36.66	1.69M
February 10, 2026	36.55	36.92	36.92	38.03	36.17	2.01M
February 09, 2026	35.44	36.53	36.53	36.76	35.22	2.51M
February 06, 2026	34.54	35.71	35.71	36.22	33.89	2.53M
February 05, 2026	36.71	34.56	34.56	37.6	34.21	4.42M
February 04, 2026	42.22	38.76	38.76	42.91	38.26	3.95M
February 03, 2026	45.88	42.22	42.22	46.88	41.71	2.49M
February 02, 2026	43.98	45.66	45.66	45.78	43.89	1.21M
January 30, 2026	43.95	43.88	43.88	44.61	43.55	1.17M
January 29, 2026	43.39	43.95	43.95	44.28	43	1.83M
January 28, 2026	44.21	43.39	43.39	44.75	42.9	1.79M
January 27, 2026	45.67	43.99	43.99	45.92	43.92	1.24M
January 26, 2026	45.49	45.65	45.65	46.15	45.05	794,300
January 23, 2026	45.31	45.49	45.49	46.06	44.87	1.64M
January 22, 2026	45.45	45.26	45.26	46.17	45.06	1.29M
January 21, 2026	44.96	45.22	45.22	45.52	44.24	1.27M
January 20, 2026	45.01	44.55	44.55	45.84	43.64	1.56M
January 16, 2026	46.26	45.6	45.6	46.26	45.47	879,531
January 15, 2026	45.78	46.23	46.23	46.55	45.07	1.25M
January 14, 2026	45.83	45.49	45.49	46.34	44.93	731,873
January 13, 2026	45.23	45.87	45.87	46.11	45	631,950
January 12, 2026	44.32	45.16	45.16	45.52	44	652,400
January 09, 2026	45.85	45.05	45.05	46.39	44.49	982,806
January 08, 2026	44.91	45.59	45.59	46.04	44.62	1.15M
January 07, 2026	43.98	44.03	44.03	44.52	43.82	892,200
January 06, 2026	43.58	43.87	43.87	44.26	43.29	988,900
January 05, 2026	42.04	43.66	43.66	43.72	42.04	806,200
January 02, 2026	42.27	42.2	42.2	42.4	41.51	859,100
December 31, 2025	42.13	41.64	41.64	42.34	41.51	1.06M
December 30, 2025	42.62	42.19	42.19	42.81	42.12	632,300
December 29, 2025	43	42.6	42.6	43.02	42.32	828,747
December 26, 2025	42.75	43.04	43.04	43.13	42.45	511,511
December 24, 2025	43.03	42.76	42.76	43.19	42.49	349,752
December 23, 2025	43.6	42.71	42.71	43.9	42.54	927,200
December 22, 2025	43.39	43.67	43.67	43.78	42.71	1.03M
December 19, 2025	42.64	43.05	43.05	43.71	42.48	1.84M
December 18, 2025	43.12	42.9	42.9	43.49	42.43	1.32M
December 17, 2025	43.4	42.89	42.89	43.73	42.44	1.12M
December 16, 2025	43.88	43.73	43.73	44.3	43.33	670,600
December 15, 2025	43.82	44.15	44.15	44.37	43.05	1.08M
December 12, 2025	44.68	43.61	43.4	44.99	43.4	1.21M
December 11, 2025	44.02	44.44	44.23	44.96	43.97	1.02M
December 10, 2025	43.74	43.72	43.51	44.39	43.31	1.46M
December 09, 2025	43.44	43.57	43.36	43.9	43.01	969,600
December 08, 2025	43.98	43.08	42.87	44.26	42.83	729,449
December 05, 2025	43.1	43.88	43.88	44.12	42.68	875,716
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

Steven Madden, Ltd. (SHOO) NASDAQ