Free Trial

Steven Madden (SHOO) Stock Chart & Stock Price History

Steven Madden logo
$24.58 -0.49 (-1.97%)
As of 10:39 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Steven Madden Stock Price Performance

The Steven Madden (SHOO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 40.71%, with a year-to-date return of -42.20%. In the past month, the stock has increased 20.08%, reflecting recent market activity.

As of the latest close, Steven Madden traded at $25.07 with a market cap of $1.82 billion and volume of 1.24 million shares. Five years ago, the stock traded at $22.22, representing a 10.60% increase over that period. At the time, it had a market cap of $1.79 billion and a volume of 446,252 shares.

Receive SHOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Steven Madden and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-6.13%
1 Month
Performance
+20.08%
3 Month
Performance
-35.72%
Year-To-Date
Performance
-42.20%
1 Year
Performance
-40.71%
5 Year
Performance
+10.60%

SHOO Stock Chart for Friday, May, 23, 2025

Steven Madden Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$24.69$25.07
+1.54%
$25.16$24.301.24 million shs$1.82 billion
05/21/2025$26.49$24.69
-6.80%
$25.69$24.661.38 million shs$1.79 billion
05/20/2025$25.77$26.49
+2.79%
$26.57$25.781.17 million shs$1.92 billion
05/19/2025$26.18$25.77
-1.57%
$26.00$25.501.50 million shs$1.87 billion
05/16/2025$26.54$26.18
-1.36%
$26.61$25.811.81 million shs$1.90 billion
05/15/2025$26.17$26.54
+1.41%
$26.66$25.743.06 million shs$1.93 billion
05/14/2025$26.75$26.17
-2.17%
$26.77$25.892.37 million shs$1.90 billion
05/13/2025$26.41$26.75
+1.29%
$27.04$26.403.00 million shs$1.94 billion
05/12/2025$22.98$26.41
+14.93%
$26.51$24.753.77 million shs$1.92 billion
05/09/2025$23.85$22.98
-3.65%
$23.93$22.812.09 million shs$1.67 billion
05/08/2025$23.42$23.85
+1.84%
$24.24$22.952.83 million shs$1.73 billion
05/07/2025$20.13$23.42
+16.34%
$23.82$20.983.36 million shs$1.70 billion
05/06/2025$20.68$20.13
-2.66%
$20.88$19.752.58 million shs$1.46 billion
05/05/2025$21.09$20.68
-1.94%
$22.02$20.661.85 million shs$1.50 billion
05/02/2025$20.89$21.09
+0.96%
$21.60$20.801.40 million shs$1.53 billion
05/01/2025$21.00$20.89
-0.52%
$21.29$20.691.44 million shs$1.52 billion
04/30/2025$20.97$21.00
+0.14%
$21.09$20.201.33 million shs$1.52 billion
04/29/2025$20.92$20.97
+0.24%
$21.06$20.59945,964 shs$1.52 billion
04/28/2025$20.80$20.92
+0.58%
$21.07$20.54977,273 shs$1.52 billion
04/25/2025$21.16$20.80
-1.70%
$21.16$20.40793,098 shs$1.51 billion
04/24/2025$20.47$21.16
+3.39%
$21.32$20.521.52 million shs$1.53 billion
04/23/2025$20.51$20.47
-0.21%
$21.69$20.402.72 million shs$1.48 billion
04/22/2025$19.99$20.51
+2.60%
$20.68$19.813.13 million shs$1.48 billion

This page (NASDAQ:SHOO) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners