Steven Madden, Ltd. - Common Stock (SHOO)

Historical Prices For Steven Madden, Ltd. - Common Stock (SHOO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	22.51	24.54	22.24	24.13	3,510,843	24.13
4/03/2025	25.79	26.27	23.31	23.65	4,072,723	23.65
4/02/2025	27.14	28.45	27.14	28.28	1,662,538	28.28
4/01/2025	26.72	27.54	26.59	27.42	1,989,880	27.42
3/31/2025	26.26	26.73	25.92	26.64	2,062,602	26.64
3/28/2025	27.01	27.01	26.18	26.63	1,689,812	26.63
3/27/2025	27.38	27.51	26.86	27.10	1,429,689	27.10
3/26/2025	27.30	27.47	26.75	27.37	1,465,944	27.37
3/25/2025	27.14	27.27	26.79	27.26	1,524,343	27.26
3/24/2025	25.66	27.45	25.48	27.43	2,039,238	27.43
3/21/2025	25.53	25.66	24.56	25.03	4,421,684	25.03
3/20/2025	25.40	26.35	25.40	26.00	2,040,389	26.00
3/19/2025	25.43	25.73	25.26	25.52	1,871,034	25.52
3/18/2025	25.64	25.78	25.04	25.31	1,553,147	25.31
3/17/2025	25.57	26.00	24.97	25.76	2,173,719	25.76
3/14/2025	26.01	26.01	24.97	25.30	2,525,851	25.30
3/13/2025	25.83	26.09	25.00	25.68	2,325,442	25.68
3/12/2025	26.88	27.02	25.55	25.86	1,639,777	25.86
3/11/2025	27.97	27.97	26.66	26.66	1,504,241	26.66
3/10/2025	28.52	28.87	27.98	28.00	1,461,509	28.00
3/07/2025	29.24	29.55	28.47	28.89	1,184,760	28.68
3/06/2025	28.57	29.91	28.50	29.43	1,386,720	29.22
3/05/2025	29.48	29.87	28.62	29.01	1,316,501	28.80
3/04/2025	30.03	30.44	29.40	29.45	2,364,131	29.24
3/03/2025	32.96	33.13	30.43	30.45	1,635,008	30.23
2/28/2025	33.38	33.82	32.31	32.79	1,567,672	32.55
2/27/2025	34.47	35.00	32.81	33.22	2,331,923	32.98
2/26/2025	37.97	37.97	34.56	34.84	2,563,400	34.59
2/25/2025	38.48	38.80	37.79	37.89	1,419,740	37.61
2/24/2025	38.54	39.38	38.10	38.53	1,111,271	38.25
2/21/2025	38.84	38.85	37.71	38.23	721,627	37.95
2/20/2025	39.04	39.27	38.30	38.70	489,147	38.42
2/19/2025	39.15	39.55	38.96	39.30	518,854	39.01
2/18/2025	39.59	40.02	39.21	39.70	898,912	39.41
2/14/2025	39.67	39.76	39.00	39.63	750,031	39.34
2/13/2025	38.58	39.71	38.09	39.67	1,010,635	39.38
2/12/2025	37.56	37.90	37.29	37.63	643,559	37.36
2/11/2025	37.45	38.46	37.45	38.24	721,580	37.96
2/10/2025	37.26	37.78	36.40	37.73	1,042,922	37.46
2/07/2025	37.34	37.49	36.90	37.19	945,378	36.92
2/06/2025	37.98	38.23	37.20	37.60	658,155	37.33
2/05/2025	37.22	37.71	36.88	37.60	671,739	37.33
2/04/2025	37.91	37.92	36.91	37.29	1,428,568	37.02
2/03/2025	39.96	39.97	38.25	38.32	1,162,182	38.04
1/31/2025	41.65	41.84	40.96	41.05	726,213	40.75
1/30/2025	41.45	42.27	41.45	41.87	459,683	41.57
1/29/2025	41.39	41.70	41.20	41.32	396,823	41.02
1/28/2025	41.14	42.07	41.08	41.51	487,576	41.21
1/27/2025	41.53	42.00	40.99	41.23	939,493	40.93
1/24/2025	41.96	42.14	41.28	41.50	558,867	41.20
1/23/2025	41.61	42.40	41.27	41.98	574,726	41.67
1/22/2025	41.92	42.17	41.59	41.75	521,691	41.45
1/21/2025	41.48	42.47	40.99	42.12	676,240	41.81
1/17/2025	41.33	41.33	40.70	41.12	617,030	40.82
1/16/2025	41.19	41.49	40.53	40.80	628,291	40.50
1/15/2025	41.58	41.80	40.75	41.19	588,991	40.89
1/14/2025	40.52	41.02	40.35	40.84	611,638	40.54
1/13/2025	40.59	40.69	39.90	40.26	593,419	39.97
1/10/2025	40.55	41.17	40.21	40.92	826,993	40.62
1/08/2025	41.23	41.52	40.92	41.19	473,489	40.89
1/07/2025	42.19	42.42	41.47	41.56	488,727	41.26
1/06/2025	41.88	42.84	41.88	42.15	530,223	41.84