Steven Madden, Ltd. - Common Stock (SHOO)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	33.98	34.16	33.28	33.91	1,309,283	33.91
10/30/2025	35.34	35.46	34.01	34.34	1,535,189	34.34
10/29/2025	34.61	35.74	34.01	34.42	1,112,043	34.42
10/28/2025	34.97	35.43	34.57	34.91	947,081	34.91
10/27/2025	36.36	36.94	35.41	35.44	1,252,465	35.44
10/24/2025	35.68	36.10	35.29	35.63	1,071,965	35.63
10/23/2025	34.29	35.79	34.03	35.62	968,816	35.62
10/22/2025	34.80	35.19	34.29	34.48	1,140,046	34.48
10/21/2025	34.89	35.77	34.02	34.99	1,626,262	34.99
10/20/2025	35.69	35.80	34.95	34.96	1,031,748	34.96
10/17/2025	34.62	35.16	33.91	35.00	1,000,635	35.00
10/16/2025	35.32	35.51	34.57	34.99	1,253,640	34.99
10/15/2025	35.34	36.05	35.11	35.34	1,331,716	35.34
10/14/2025	33.60	35.38	33.14	34.96	1,113,279	34.96
10/13/2025	33.05	34.47	33.02	34.32	1,239,106	34.32
10/10/2025	33.99	34.31	32.07	32.25	1,501,174	32.25
10/09/2025	34.35	34.77	33.93	33.99	1,332,919	33.99
10/08/2025	33.30	34.18	33.03	34.15	857,791	34.15
10/07/2025	33.84	34.16	32.99	33.23	1,096,789	33.23
10/06/2025	34.48	34.63	33.67	33.70	1,178,829	33.70
10/03/2025	34.36	34.95	34.14	34.43	1,196,339	34.43
10/02/2025	34.47	34.79	33.93	34.25	925,087	34.25
10/01/2025	33.62	34.41	32.96	34.29	1,380,117	34.29
9/30/2025	33.80	34.13	33.45	33.48	1,666,240	33.48
9/29/2025	33.97	34.00	33.32	33.89	1,234,295	33.89
9/26/2025	33.02	33.90	32.69	33.77	1,219,036	33.77
9/25/2025	32.36	32.75	31.74	32.70	1,298,868	32.70
9/24/2025	32.80	33.08	32.11	32.82	969,314	32.82
9/23/2025	33.31	33.56	32.91	32.93	2,475,199	32.93
9/22/2025	33.19	34.01	32.68	33.16	2,970,133	33.16
9/19/2025	32.71	32.77	31.81	32.02	4,344,266	32.02
9/18/2025	32.91	33.14	32.46	32.70	1,394,982	32.70
9/17/2025	31.50	33.25	31.02	32.49	1,777,510	32.49
9/16/2025	31.35	31.77	30.70	31.53	1,180,761	31.53
9/15/2025	31.23	32.02	30.94	31.37	1,891,512	31.37
9/12/2025	31.77	31.77	30.54	31.15	1,944,758	31.15
9/11/2025	30.64	31.90	30.12	31.79	1,996,403	31.79
9/10/2025	30.13	30.79	29.99	30.50	1,584,555	30.50
9/09/2025	30.19	30.48	29.74	30.28	1,477,475	30.28
9/08/2025	30.55	30.73	29.70	30.50	1,322,870	30.50
9/05/2025	30.10	30.86	29.90	30.32	1,442,976	30.32
9/04/2025	29.15	30.17	28.91	30.12	1,667,771	30.12
9/03/2025	29.31	29.91	29.07	29.11	1,159,576	29.11
9/02/2025	28.88	29.53	28.55	29.43	1,305,109	29.43
8/29/2025	29.26	29.77	29.02	29.04	1,101,589	29.04
8/28/2025	29.60	29.66	28.82	29.18	1,272,593	29.18
8/27/2025	28.06	29.44	27.76	29.38	1,462,356	29.38
8/26/2025	28.05	28.53	28.04	28.14	1,617,525	28.14
8/25/2025	28.50	28.54	27.95	28.03	1,173,543	28.03
8/22/2025	27.21	28.92	27.19	28.54	1,449,878	28.54
8/21/2025	26.37	27.23	26.05	27.13	1,353,357	27.13
8/20/2025	26.97	27.23	26.56	26.60	1,089,481	26.60
8/19/2025	27.18	27.79	26.91	27.04	1,089,614	27.04
8/18/2025	27.08	27.55	26.55	26.92	1,017,580	26.92
8/15/2025	27.02	27.14	26.78	27.01	1,107,659	27.01
8/14/2025	26.55	26.95	26.34	26.74	1,348,437	26.74
8/13/2025	26.16	27.44	26.16	27.33	1,990,514	27.33
8/12/2025	24.94	26.30	24.80	26.10	1,768,730	26.10
8/11/2025	25.61	25.83	24.50	24.61	1,480,471	24.61
8/08/2025	25.54	25.72	24.90	25.44	1,754,919	25.44
8/07/2025	25.90	25.90	25.32	25.65	1,791,812	25.65
8/06/2025	25.14	25.89	25.01	25.85	1,812,819	25.85
8/05/2025	25.38	25.38	24.76	25.10	1,428,709	25.10
8/04/2025	23.63	25.22	23.63	25.10	2,353,968	25.10
8/01/2025	23.54	24.18	23.15	23.52	2,940,411	23.52