SHOO: Steven Madden Ltd.

As of Thursday, May 8th, 2025

$ 23.85

+0.43 +1.84%

Open: 23.70
High: 24.24
Low: 22.95
Volume: 2,829,218
Previous Close on Wednesday, May 7th, 2025

$ 23.42

+3.29 +16.34%

Open: 21.16
High: 23.82
Low: 20.98
Volume: 3,353,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 23.70 24.24 22.95 23.85 2,829,218 +0.43 +1.84
2025-05-07 21.16 23.82 20.98 23.42 3,353,658 +3.29 +16.34
2025-05-06 20.53 20.88 19.75 20.13 2,581,976 -0.55 -2.66
2025-05-05 21.88 22.02 20.66 20.68 1,851,505 -0.41 -1.94
2025-05-02 20.94 21.60 20.80 21.09 1,395,648 +0.20 +0.96
2025-05-01 21.09 21.29 20.69 20.89 1,438,552 -0.11 -0.52
2025-04-30 20.33 21.09 20.20 21.00 1,333,287 +0.03 +0.14
2025-04-29 20.74 21.06 20.59 20.97 945,964 +0.05 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.24
On 2025-05-08		 19.75
On 2025-05-06		 2.96 14.17 22.02
On 2025-05-05		 19.75
On 2025-05-06		 -10.31 21.83
10D 24.24
On 2025-05-08		 19.75
On 2025-05-06		 2.69 12.71 22.02
On 2025-05-05		 19.75
On 2025-05-06		 -10.31 21.38
20D 24.24
On 2025-05-08		 19.06
On 2025-04-21		 1.71 7.72 21.71
On 2025-04-10		 19.06
On 2025-04-21		 -12.20 20.93
WTD 24.24
On 2025-05-08		 19.75
On 2025-05-06		 2.76 13.09 22.02
On 2025-05-05		 19.75
On 2025-05-06		 -10.31 22.02
MTD 24.24
On 2025-05-08		 19.75
On 2025-05-06		 2.85 13.57 22.02
On 2025-05-05		 19.75
On 2025-05-06		 -10.31 21.68
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

196.80 +5.71 +2.99 192,023
IP

International Paper Co

44.92 +0.90 +2.04 3,420,474
EBAY

Ebay Inc.

70.56 +0.80 +1.15 5,807,897
SHOO

Steven Madden Ltd.

23.85 +0.43 +1.84 2,829,218