Steven Madden, Ltd.SHOONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $43.98 | $45.78 | $43.89 | $45.66 | 1.21M |
| 1/30/2026 | $43.95 | $44.61 | $43.55 | $43.88 | 1.17M |
| 1/29/2026 | $43.39 | $44.28 | $43.00 | $43.95 | 1.83M |
| 1/28/2026 | $44.21 | $44.75 | $42.90 | $43.39 | 1.79M |
| 1/27/2026 | $45.67 | $45.92 | $43.92 | $43.99 | 1.24M |
| 1/26/2026 | $45.49 | $46.15 | $45.05 | $45.65 | 794,300 |
| 1/23/2026 | $45.31 | $46.06 | $44.87 | $45.49 | 1.64M |
| 1/22/2026 | $45.45 | $46.17 | $45.06 | $45.26 | 1.29M |
| 1/21/2026 | $44.96 | $45.52 | $44.24 | $45.22 | 1.27M |
| 1/20/2026 | $45.01 | $45.84 | $43.64 | $44.55 | 1.56M |
| 1/16/2026 | $46.26 | $46.26 | $45.47 | $45.60 | 879,531 |
| 1/15/2026 | $45.78 | $46.55 | $45.07 | $46.23 | 1.25M |
| 1/14/2026 | $45.83 | $46.35 | $44.93 | $45.49 | 731,900 |
| 1/13/2026 | $45.23 | $46.11 | $45.00 | $45.87 | 684,400 |
| 1/12/2026 | $44.32 | $45.52 | $44.00 | $45.16 | 652,400 |
| 1/9/2026 | $45.85 | $46.39 | $44.49 | $45.05 | 982,806 |
| 1/8/2026 | $44.91 | $46.04 | $44.62 | $45.59 | 1.15M |
| 1/7/2026 | $43.98 | $44.52 | $43.82 | $44.03 | 892,200 |
| 1/6/2026 | $43.58 | $44.26 | $43.29 | $43.87 | 988,900 |
| 1/5/2026 | $42.04 | $43.72 | $42.04 | $43.66 | 806,200 |
| 1/2/2026 | $42.27 | $42.40 | $41.51 | $42.20 | 859,100 |
| 12/31/2025 | $42.13 | $42.34 | $41.51 | $41.64 | 1.06M |
| 12/30/2025 | $42.62 | $42.81 | $42.12 | $42.19 | 632,300 |
| 12/29/2025 | $43.00 | $43.02 | $42.32 | $42.60 | 828,747 |
| 12/26/2025 | $42.75 | $43.13 | $42.45 | $43.04 | 511,511 |
| 12/24/2025 | $43.03 | $43.19 | $42.49 | $42.76 | 371,500 |
| 12/23/2025 | $43.60 | $43.90 | $42.54 | $42.71 | 927,200 |
| 12/22/2025 | $43.39 | $43.78 | $42.71 | $43.67 | 1.03M |
| 12/19/2025 | $42.64 | $43.71 | $42.48 | $43.05 | 1.84M |
| 12/18/2025 | $43.12 | $43.49 | $42.43 | $42.90 | 1.32M |
| 12/17/2025 | $43.40 | $43.73 | $42.44 | $42.89 | 1.12M |
| 12/16/2025 | $43.88 | $44.30 | $43.33 | $43.73 | 670,600 |
| 12/15/2025 | $43.82 | $44.37 | $43.05 | $44.15 | 1.08M |
| 12/12/2025 | $44.68 | $44.99 | $43.40 | $43.61 | 1.21M |
| 12/11/2025 | $44.02 | $44.96 | $43.97 | $44.44 | 1.02M |
| 12/10/2025 | $43.74 | $44.39 | $43.31 | $43.72 | 1.46M |
| 12/9/2025 | $43.44 | $43.90 | $43.01 | $43.57 | 969,600 |
| 12/8/2025 | $43.98 | $44.26 | $42.83 | $43.08 | 729,449 |
| 12/5/2025 | $43.10 | $44.12 | $42.68 | $43.88 | 875,716 |
| 12/4/2025 | $44.24 | $44.31 | $42.68 | $43.09 | 832,000 |
| 12/3/2025 | $42.19 | $44.38 | $42.19 | $44.11 | 1.52M |
| 12/2/2025 | $42.95 | $43.10 | $41.60 | $41.70 | 876,100 |
| 12/1/2025 | $41.40 | $43.08 | $41.25 | $42.93 | 872,100 |
| 11/28/2025 | $41.88 | $42.17 | $41.34 | $41.78 | 418,436 |
| 11/26/2025 | $41.12 | $42.32 | $41.12 | $41.88 | 908,724 |
| 11/25/2025 | $40.89 | $42.27 | $39.10 | $41.55 | 1.44M |
| 11/24/2025 | $39.58 | $40.94 | $39.26 | $40.65 | 952,739 |
| 11/21/2025 | $38.25 | $40.13 | $38.22 | $39.74 | 1.12M |
| 11/20/2025 | $37.44 | $38.52 | $37.44 | $37.88 | 765,223 |
| 11/19/2025 | $37.17 | $37.62 | $36.52 | $37.17 | 658,409 |
| 11/18/2025 | $36.52 | $37.41 | $36.20 | $37.17 | 742,800 |
| 11/17/2025 | $37.90 | $37.90 | $36.82 | $36.98 | 726,022 |
| 11/14/2025 | $37.50 | $38.03 | $37.25 | $37.92 | 692,029 |
| 11/13/2025 | $38.51 | $39.26 | $37.90 | $38.19 | 818,520 |
| 11/12/2025 | $39.34 | $39.86 | $38.79 | $38.84 | 1.03M |
| 11/11/2025 | $37.74 | $38.92 | $37.67 | $38.87 | 1.13M |
| 11/10/2025 | $38.40 | $38.83 | $37.39 | $37.71 | 1.26M |
| 11/7/2025 | $38.25 | $39.39 | $37.39 | $38.21 | 1.32M |
| 11/6/2025 | $38.44 | $38.94 | $36.98 | $38.38 | 2.27M |
| 11/5/2025 | $35.37 | $37.95 | $33.50 | $37.32 | 4.05M |
| 11/4/2025 | $32.34 | $33.54 | $32.25 | $32.84 | 2.46M |