Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free SHOO Stock Alerts

Steven Madden (SHOO) Stock Chart & Stock Price History

Steven Madden logo
$39.92 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$39.92 +0.00 (+0.00%)
As of 07/2/2026 05:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

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 increased 53.60%, with a year-to-date return of -4.13%. In the past month, the stock has decreased 10.17%, reflecting recent market activity.

As of the latest close, Steven Madden traded at $39.92 with a market cap of $2.92 billion and volume of 1.11 million shares. Five years ago, the stock traded at $43.40, representing a 8.02% decrease over that period. At the time, it had a market cap of $3.57 billion and a volume of 412,512 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.23%
1 Month
Performance
-10.17%
3 Month
Performance
+17.45%
Year-To-Date
Performance
-4.13%
1 Year
Performance
+53.60%
5 Year
Performance
-8.02%

SHOO Stock Chart for Saturday, July, 4, 2026

SHOO Chart by TradingView

Steven Madden Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$39.92$39.92$42.37$39.331.11 million shs$2.92 billion
07/02/2026$41.58$39.92
-3.99%		$42.37$39.331.11 million shs$2.92 billion
07/01/2026$42.10$41.58
-1.24%		$42.64$41.181.07 million shs$3.04 billion
06/30/2026$42.57$42.10
-1.10%		$42.48$41.441.23 million shs$3.11 billion
06/29/2026$43.22$42.57
-1.50%		$43.46$42.081.49 million shs$3.11 billion
06/26/2026$41.48$43.22
+4.19%		$43.76$41.065.19 million shs$3.16 billion
06/25/2026$42.29$41.48
-1.92%		$42.76$41.14883,614 shs$3.03 billion
06/24/2026$42.30$42.29
-0.02%		$42.98$41.99982,482 shs$3.09 billion
06/23/2026$42.73$42.30
-1.01%		$42.82$42.19693,949 shs$3.09 billion
06/22/2026$44.19$42.73
-3.30%		$44.23$42.621.15 million shs$3.12 billion
06/19/2026$44.19$44.19$44.94$43.901.70 million shs$3.23 billion
06/18/2026$42.84$44.19
+3.15%		$44.94$43.901.70 million shs$3.23 billion
06/17/2026$44.61$42.84
-3.97%		$45.09$42.831.52 million shs$3.13 billion
06/16/2026$45.42$44.61
-1.78%		$46.26$44.43851,659 shs$3.26 billion
06/15/2026$46.15$45.42
-1.58%		$47.11$45.02722,124 shs$3.32 billion
06/12/2026$45.89$46.15
+0.57%		$46.87$45.91627,785 shs$3.37 billion
06/11/2026$44.23$45.89
+3.75%		$45.94$44.411.09 million shs$3.35 billion
06/10/2026$44.96$44.23
-1.62%		$45.38$43.16707,946 shs$3.23 billion
06/09/2026$45.31$44.96
-0.77%		$46.65$43.991.09 million shs$3.29 billion
06/08/2026$44.03$45.31
+2.91%		$45.78$43.911.31 million shs$3.31 billion
06/05/2026$44.44$44.03
-0.92%		$44.12$43.36907,488 shs$3.22 billion
06/04/2026$43.80$44.44
+1.46%		$44.64$43.22710,144 shs$3.25 billion
06/03/2026$44.27$43.80
-1.06%		$44.67$43.081.15 million shs$3.20 billion
Related Companies

This page (NASDAQ:SHOO) was last updated on 7/4/2026 by MarketBeat.com Staff.
From Our Partners
Two Legends Issue Rare Buy Alert on Elon Musk Supplier
Jeff Brown and Marc Chaikin - the two investors who picked Nvidia before it climbed as much as 36,000% - are i...
Brownstone Research | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
He turned $12,415 into millions. Now he wants to help you.
Tim Sykes turned $12,415 in bar mitzvah money into over $7 million in trading profits - and more than 50 of hi...
Tim Sykes | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
**MARKET CRASH WARNING**
A former advisor to the Pentagon and CIA is warning that an 80% Dow drop could arrive within days - and names ...
Paradigm Press | Sponsoredtc pixel
The Warsh Fed and what it could mean for your savings
The Fed just changed hands, and Reagan Gold Group says there may be a short window before the impact shows up ...
Reagan Gold Group | Sponsoredtc pixel