Steven Madden (SHOO) Price: 43.21

Steven Madden Ltd. (SHOO)

43.21 -1.21 (-2.72%) USD | NASDAQ | Oct 23, 16:00

43.18 -0.03 (-0.07%) 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 23, 2026	43.53	43.76	42.53	43.21	1.299M
Oct 22, 2026	44.03	44.83	43.30	44.42	1.372M
Oct 21, 2026	45.13	45.70	44.37	44.68	752500.0
Oct 20, 2026	45.14	45.60	44.31	45.06	890600.0
Oct 19, 2026	45.41	46.16	44.67	44.96	950193.0
Oct 16, 2026	46.51	47.29	45.25	45.27	679269.0
Oct 15, 2026	44.74	47.01	44.74	46.24	1.165M
Oct 14, 2026	44.00	44.80	43.60	44.74	1.162M
Oct 13, 2026	45.09	46.08	44.57	44.75	768631.0
Oct 12, 2026	44.29	45.01	43.92	44.71	834637.0
Oct 09, 2026	44.26	45.32	43.54	44.30	1.026M
Oct 08, 2026	44.19	44.80	43.88	44.20	1.090M
Oct 07, 2026	44.78	45.18	44.43	44.60	960429.0
Oct 06, 2026	45.88	46.17	45.02	45.58	968856.0
Oct 05, 2026	46.06	46.29	45.54	45.68	1.035M
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

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