Steven Madden (SHOO) Price: 45.97

Steven Madden Ltd. (SHOO)

45.97 +0.28 (+0.61%) USD | NASDAQ | Oct 02, 16:00

45.99 +0.02 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1993. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	46.59	46.67	45.47	45.97	1.032M
Oct 01, 2026	44.46	46.13	44.26	45.69	1.173M
Sep 30, 2026	45.44	45.93	44.37	44.77	1.497M
Sep 29, 2026	45.06	45.25	44.56	45.14	1.131M
Sep 28, 2026	44.52	45.22	44.16	44.90	1.228M
Sep 25, 2026	44.22	45.20	43.83	45.06	845806.0
Sep 24, 2026	43.47	44.38	42.94	44.23	832906.0
Sep 23, 2026	44.45	44.62	43.36	43.40	1.043M
Sep 22, 2026	43.06	44.65	43.06	44.45	1.062M
Sep 21, 2026	42.32	42.91	41.84	42.83	1.278M
Sep 18, 2026	41.59	42.31	41.46	42.11	2.473M
Sep 17, 2026	42.46	42.81	41.77	41.80	843446.0
Sep 16, 2026	40.99	42.34	40.91	41.51	1.124M
Sep 15, 2026	42.48	43.17	40.38	40.46	1.207M
Sep 14, 2026	42.07	42.82	41.55	42.34	1.239M
Sep 11, 2026	41.77	43.02	41.77	42.93	1.249M
Sep 10, 2026	42.86	42.86	41.48	41.56	1.169M
Sep 09, 2026	43.40	44.74	43.23	43.46	1.312M
Sep 08, 2026	43.29	43.92	43.02	43.16	950972.0
Sep 04, 2026	41.63	43.83	41.63	43.68	1.109M
Sep 03, 2026	42.16	42.67	41.44	42.30	1.384M
Sep 02, 2026	41.90	42.41	41.58	41.99	1.215M
Sep 01, 2026	42.53	42.79	41.40	41.44	929788.0
Aug 31, 2026	43.96	44.08	42.66	43.18	898771.0
Aug 28, 2026	45.00	45.22	44.13	44.24	720877.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks