MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHOO — Steven Madden Ltd
NasdaqSteven Madden Ltd
$44.20
-0.40(-0.90%)
- O
- 44.19
- H
- 44.80
- L
- 43.88
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.20
Period Return+111.28%
Period High$49.70
Period Low$19.75
Avg Daily Volume1.33M
Total Trading Days365
SHOO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.19 | $44.80 | $43.88 | $44.20 | $-0.40 | -0.90% | 1,090,059 | $44.23 | $43.88 $44.80 |
| Oct 7, 2026 | $44.78 | $45.18 | $44.43 | $44.60 | $-0.98 | -2.15% | 960,429 | $44.77 | $44.43 $45.18 |
| Oct 6, 2026 | $45.88 | $46.17 | $45.02 | $45.58 | $-0.10 | -0.22% | 968,856 | $45.45 | $45.02 $46.17 |
| Oct 5, 2026 | $46.06 | $46.29 | $45.54 | $45.68 | $-0.29 | -0.63% | 1,034,803 | $45.79 | $45.54 $46.29 |
| Oct 2, 2026 | $46.59 | $46.67 | $45.47 | $45.97 | +$0.28 | +0.61% | 1,032,295 | $45.97 | $45.47 $46.67 |
| Oct 1, 2026 | $44.46 | $46.13 | $44.26 | $45.69 | +$0.92 | +2.05% | 1,172,552 | $45.71 | $44.26 $46.13 |
| Sep 30, 2026 | $45.44 | $45.93 | $44.37 | $44.77 | $-0.37 | -0.82% | 1,496,990 | $44.82 | $44.37 $45.93 |
| Sep 29, 2026 | $45.06 | $45.25 | $44.57 | $45.14 | +$0.24 | +0.53% | 1,131,473 | $45.03 | $44.57 $45.25 |
| Sep 28, 2026 | $44.52 | $45.23 | $44.16 | $44.90 | $-0.16 | -0.36% | 1,228,294 | $44.87 | $44.16 $45.23 |
| Sep 25, 2026 | $44.22 | $45.20 | $43.83 | $45.06 | +$0.83 | +1.88% | 845,806 | $44.84 | $43.83 $45.20 |
| Sep 24, 2026 | $43.47 | $44.39 | $42.94 | $44.23 | +$0.83 | +1.91% | 832,906 | $43.76 | $42.94 $44.39 |
| Sep 23, 2026 | $44.45 | $44.62 | $43.36 | $43.40 | $-1.05 | -2.36% | 1,043,242 | $43.69 | $43.36 $44.62 |
| Sep 22, 2026 | $43.06 | $44.65 | $43.06 | $44.45 | +$1.62 | +3.78% | 1,062,092 | $44.21 | $43.06 $44.65 |
| Sep 21, 2026 | $42.32 | $42.91 | $41.84 | $42.83 | +$0.72 | +1.71% | 1,277,677 | $42.69 | $41.84 $42.91 |
| Sep 18, 2026 | $41.59 | $42.31 | $41.46 | $42.11 | +$0.31 | +0.74% | 2,472,503 | $42.00 | $41.46 $42.31 |
| Sep 17, 2026 | $42.46 | $42.81 | $41.77 | $41.80 | +$0.29 | +0.70% | 843,446 | $41.96 | $41.77 $42.81 |
| Sep 16, 2026 | $40.99 | $42.34 | $40.91 | $41.51 | +$1.05 | +2.60% | 1,124,276 | $41.65 | $40.91 $42.34 |
| Sep 15, 2026 | $42.48 | $43.17 | $40.38 | $40.46 | $-1.88 | -4.44% | 1,207,489 | $40.95 | $40.38 $43.17 |
| Sep 14, 2026 | $42.07 | $42.82 | $41.55 | $42.34 | $-0.59 | -1.37% | 1,237,966 | $42.28 | $41.55 $42.82 |
| Sep 11, 2026 | $41.77 | $43.02 | $41.77 | $42.93 | +$1.37 | +3.30% | 1,248,810 | $42.74 | $41.77 $43.02 |
| Sep 10, 2026 | $42.86 | $42.86 | $41.48 | $41.56 | $-1.90 | -4.37% | 1,168,833 | $41.86 | $41.48 $42.86 |
| Sep 9, 2026 | $43.40 | $44.74 | $43.23 | $43.46 | +$0.30 | +0.70% | 1,312,208 | $43.69 | $43.23 $44.74 |
| Sep 8, 2026 | $43.29 | $43.92 | $43.02 | $43.16 | $-0.52 | -1.19% | 950,972 | $43.29 | $43.02 $43.92 |
| Sep 4, 2026 | $41.63 | $43.83 | $41.63 | $43.68 | +$1.38 | +3.26% | 1,108,858 | $43.51 | $41.63 $43.83 |
| Sep 3, 2026 | $42.16 | $42.67 | $41.44 | $42.30 | +$0.31 | +0.74% | 1,384,210 | $42.15 | $41.44 $42.67 |
| Sep 2, 2026 | $41.90 | $42.41 | $41.58 | $41.99 | +$0.55 | +1.33% | 1,214,427 | $41.97 | $41.58 $42.41 |
| Sep 1, 2026 | $42.53 | $42.79 | $41.40 | $41.44 | $-1.74 | -4.03% | 929,788 | $41.83 | $41.40 $42.79 |
| Aug 31, 2026 | $43.96 | $44.08 | $42.66 | $43.18 | $-1.06 | -2.40% | 897,800 | $43.13 | $42.66 $44.08 |
| Aug 28, 2026 | $45.00 | $45.22 | $44.13 | $44.24 | $-0.45 | -1.01% | 720,877 | $44.46 | $44.13 $45.22 |
| Aug 27, 2026 | $44.59 | $45.38 | $44.29 | $44.69 | $-0.42 | -0.93% | 572,796 | $44.86 | $44.29 $45.38 |