25.51
price down icon0.31%   -0.08
 
loading

Steven Madden Ltd Stock (SHOO) Price History

The historical daily chart and data for Steven Madden Ltd stock (SHOO), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $25.51.
  • Steven Madden Ltd all-time high stock price is $51.56, occurred on November 17, 2021.
  • The lowest Steven Madden Ltd stock price recorded was $16.38 on March 18, 2020. Since then, Steven Madden Ltd's stock price has risen over 55.74% to $25.51 now.
  • The 52-week high stock price for SHOO is $50.01, representing a 96.04% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for SHOO is $19.05, indicating a -25.32% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Steven Madden Ltd (SHOO) stock in the beginning of 2024 was $46.62. The stock closed the year at $31.96, a loss of over -31.45% for the year.
The table below shows more information about SHOO historical price data:
Date High Low High - Low Volume % Change
Jul 09, 2025 $25.74 $25.16 $0.58 935,668.0 -0.31%
Jul 08, 2025 $26.12 $24.84 $1.28 2,053,775.0 +2.36%
Jul 07, 2025 $25.78 $24.87 $0.91 1,215,267.0 -3.77%
Jul 03, 2025 $26.34 $25.75 $0.59 628,656.0 -0.23%
Jul 02, 2025 $26.21 $24.79 $1.42 2,009,365.0 +3.33%
Jul 01, 2025 $25.99 $23.76 $2.23 1,742,550.0 +5.09%
Jun 30, 2025 $24.87 $23.67 $1.20 1,234,654.0 -2.36%
Jun 27, 2025 $24.73 $23.98 $0.75 3,969,753.0 +3.06%
Jun 26, 2025 $23.89 $23.31 $0.58 972,894.0 +2.06%
Jun 25, 2025 $23.89 $23.18 $0.715 1,062,436.0 -2.22%
Jun 24, 2025 $24.27 $23.60 $0.67 977,465.0 -0.21%
Jun 23, 2025 $23.94 $22.73 $1.21 1,274,980.0 +3.55%
Jun 20, 2025 $23.55 $23.01 $0.545 2,004,714.0 -0.60%
Jun 18, 2025 $23.75 $23.18 $0.569 768,029.0 -1.06%
Jun 17, 2025 $24.20 $23.48 $0.72 965,931.0 -3.01%
Jun 16, 2025 $24.24 $23.27 $0.965 1,427,317.0 +5.26%
Jun 13, 2025 $23.95 $22.78 $1.17 1,394,884.0 -4.64%
Jun 12, 2025 $24.53 $23.85 $0.68 1,112,418.0 -1.67%
Jun 11, 2025 $26.16 $24.52 $1.64 1,659,294.0 -5.43%
Jun 10, 2025 $26.57 $25.50 $1.07 2,234,912.0 -0.54%

Steven Madden Ltd Stock (SHOO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Steven Madden Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steven Madden Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Steven Madden Ltd Stock (SHOO) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $26.34 $23.76 $2.58 9,520,949.0 +6.38%
Jun, 2025 $26.57 $22.73 $3.84 28,588,378.0 -2.72%
May, 2025 $27.04 $19.75 $7.29 41,177,252.0 +17.38%
Apr, 2025 $28.45 $19.05 $9.40 46,969,035.0 -21.17%
Mar, 2025 $33.13 $24.56 $8.57 36,675,098.0 -18.76%
Feb, 2025 $40.02 $32.31 $7.71 20,056,888.0 -20.12%
Jan, 2025 $43.50 $39.90 $3.60 11,584,288.0 -3.46%

Steven Madden Ltd Stock (SHOO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $46.76 $41.41 $5.35 14,273,201.0 -7.35%
Nov, 2024 $46.99 $41.41 $5.58 16,365,594.0 +1.36%
Oct, 2024 $50.01 $44.45 $5.56 12,825,802.0 -8.21%
Sep, 2024 $49.29 $42.55 $6.74 12,569,838.0 +8.63%
Aug, 2024 $45.60 $39.86 $5.74 11,788,854.0 -0.53%
Jul, 2024 $47.24 $41.25 $5.99 16,124,058.0 +7.19%
Jun, 2024 $45.91 $41.70 $4.21 12,995,192.0 -4.84%
May, 2024 $44.61 $37.99 $6.62 12,155,007.0 +10.00%
Apr, 2024 $42.71 $38.44 $4.27 13,443,350.0 -4.42%
Mar, 2024 $43.40 $40.16 $3.24 23,527,590.0 -1.26%
Feb, 2024 $45.63 $39.45 $6.19 16,336,090.0 +2.24%
Jan, 2024 $43.58 $39.83 $3.75 11,744,826.0 -0.29%

Steven Madden Ltd Stock (SHOO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.23 $37.80 $6.43 13,501,781.0 +10.76%
Nov, 2023 $38.65 $31.56 $7.09 12,683,059.0 +15.65%
Oct, 2023 $33.99 $31.01 $2.98 11,089,697.0 +3.21%
Sep, 2023 $35.22 $30.35 $4.87 13,111,013.0 -7.91%
Aug, 2023 $36.63 $32.32 $4.31 17,102,508.0 +3.36%
Jul, 2023 $34.14 $31.33 $2.81 13,295,775.0 +2.11%
Jun, 2023 $35.25 $30.45 $4.80 22,011,983.0 +4.74%
May, 2023 $35.28 $29.92 $5.36 19,886,155.0 -10.93%
Apr, 2023 $36.80 $33.59 $3.21 16,823,082.0 -2.67%
Mar, 2023 $36.93 $33.43 $3.50 19,666,774.0 -0.83%
Feb, 2023 $37.85 $33.16 $4.69 19,009,995.0 +1.26%
Jan, 2023 $35.87 $30.21 $5.65 14,605,680.0 +12.17%
footwear_accessories WWW
$19.44
price up icon 0.00%
$33.08
price down icon 1.55%
$24.27
price up icon 1.68%
$104.75
price down icon 1.67%
footwear_accessories SKX
$63.21
price down icon 0.14%
Cap:     |  Volume (24h):