stockNASDAQ: SHOO • 6 Months Updates
Steven Madden Ltd. (SHOO) 6 Months
Showing Closing Date Range from May 1 to Oct 28, 2026.
Investor Relations:stevemadden.com
Price & Performance Trajectory
Steven Madden Ltd.NASDAQ: SHOO
Latest Close
$42.68
6 Months Updates Trajectory
Showing Closing Date Range from May 1 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHOO session performance
✓ Latest Close USD
$42.68
Latest session close
+$5.18vs period start
Period Return % % GAIN
+13.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$49.7 / $35.96
Period range envelope
$13.74channel spread
Total Volume SHARES
134.40M
Period turnover
Avg: 1.08M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $42.68 | -0.23% | $44.04 | $41.87 | 1.37M |
| Oct 27, 2026 | $42.78 | +0.05% | $43.35 | $42.41 | 1.16M |
| Oct 26, 2026 | $42.76 | -1.04% | $43.61 | $42.45 | 994.7K |
| Oct 23, 2026 | $43.21 | -2.72% | $43.76 | $42.53 | 1.30M |
| Oct 22, 2026 | $44.42 | -0.59% | $44.79 | $43.30 | 1.36M |
| Oct 21, 2026 | $44.69 | -0.83% | $45.71 | $44.37 | 742.1K |
| Oct 20, 2026 | $45.06 | +0.22% | $45.60 | $44.31 | 878.9K |
| Oct 19, 2026 | $44.96 | -0.68% | $46.11 | $44.67 | 939.1K |
| Oct 16, 2026 | $45.27 | -2.10% | $47.29 | $45.25 | 669.9K |
| Oct 15, 2026 | $46.24 | +3.35% | $47.01 | $44.74 | 1.17M |
| Oct 14, 2026 | $44.74 | -0.02% | $44.81 | $43.60 | 1.16M |
| Oct 13, 2026 | $44.75 | +0.09% | $46.09 | $44.57 | 768.6K |
| Oct 12, 2026 | $44.71 | +0.93% | $45.01 | $43.92 | 834.6K |
| Oct 09, 2026 | $44.30 | +0.23% | $45.33 | $43.54 | 1.03M |
| Oct 08, 2026 | $44.20 | -0.90% | $44.80 | $43.88 | 1.09M |
Page 1 of 9