Steven Madden, Ltd. - Common Stock (SHOO)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	20.95	21.16	20.40	20.80	793,098	20.80
4/24/2025	20.52	21.32	20.52	21.16	1,524,651	21.16
4/23/2025	21.38	21.69	20.40	20.47	2,719,739	20.47
4/22/2025	20.23	20.68	19.81	20.51	3,128,948	20.51
4/21/2025	19.22	20.08	19.06	19.99	2,986,610	19.99
4/17/2025	19.64	20.01	19.56	19.90	1,468,159	19.90
4/16/2025	20.21	20.25	19.41	19.54	1,174,047	19.54
4/15/2025	20.84	21.24	20.02	20.25	1,716,858	20.25
4/14/2025	21.41	21.61	20.49	21.01	1,902,106	21.01
4/11/2025	20.82	20.95	20.05	20.80	1,914,956	20.80
4/10/2025	21.53	21.71	20.36	21.18	2,411,195	21.18
4/09/2025	19.59	22.46	19.05	22.14	5,189,110	22.14
4/08/2025	22.87	23.00	19.92	20.04	3,534,764	20.04
4/07/2025	23.30	24.14	21.84	22.26	2,302,373	22.26
4/04/2025	22.51	24.54	22.24	24.10	3,510,843	24.10
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	26.65	1,689,812	26.65
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	25.74	2,173,719	25.74
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