Steven Madden (SHOO) Price: 41.98

Steven Madden Ltd. (SHOO)

41.98 +0.80 (+1.95%) USD | NASDAQ | Nov 13, 16:00

42.01 +0.02 (+0.06%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	42.53	42.70	41.00	41.18	1.195M
Nov 11, 2026	43.11	43.11	41.62	42.70	1.198M
Nov 10, 2026	42.41	43.17	42.00	42.53	1.481M
Nov 09, 2026	40.42	43.55	39.96	42.84	1.974M
Nov 06, 2026	39.01	40.26	38.65	39.50	3.111M
Nov 05, 2026	42.82	43.80	38.14	39.00	5.237M
Nov 04, 2026	45.37	47.01	45.33	46.98	2.113M
Nov 03, 2026	43.86	44.65	43.66	44.03	1.226M
Nov 02, 2026	43.31	45.18	43.28	43.53	1.314M
Oct 30, 2026	44.93	45.30	43.34	43.50	1.224M
Oct 29, 2026	43.40	45.12	43.17	44.93	1.198M
Oct 28, 2026	42.74	44.04	41.87	42.68	1.374M
Oct 27, 2026	42.99	43.35	42.37	42.78	1.160M
Oct 26, 2026	43.21	43.61	42.45	42.76	1.232M
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

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