SHOO: Steven Madden Ltd.

As of Friday, August 29th, 2025

$ 29.04

-0.14 -0.48%

Open: 29.26
High: 29.77
Low: 29.02
Volume: 1,101,586
Previous Close on Thursday, August 28th, 2025

$ 29.18

-0.20 -0.68%

Open: 29.60
High: 29.66
Low: 28.82
Volume: 1,272,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 29.26 29.77 29.02 29.04 1,101,586 -0.14 -0.48
2025-08-28 29.60 29.66 28.82 29.18 1,272,592 -0.20 -0.68
2025-08-27 28.06 29.44 27.76 29.38 1,461,879 +1.24 +4.41
2025-08-26 28.05 28.53 28.04 28.14 1,617,024 +0.11 +0.39
2025-08-25 28.50 28.54 27.95 28.03 1,173,535 -0.51 -1.77
2025-08-22 27.21 28.92 27.19 28.54 1,449,811 +1.41 +5.18
2025-08-21 26.37 27.23 26.05 27.13 1,353,357 +0.53 +1.99
2025-08-20 26.97 27.23 26.56 26.60 1,089,481 -0.44 -1.63
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 29.77
On 2025-08-29		 27.76
On 2025-08-27		 0.51 1.77 28.54
On 2025-08-25		 28.04
On 2025-08-26		 -1.73 28.75
10D 29.77
On 2025-08-29		 26.05
On 2025-08-21		 2.03 7.52 27.79
On 2025-08-19		 26.05
On 2025-08-21		 -6.26 28.00
20D 29.77
On 2025-08-29		 23.63
On 2025-08-04		 5.52 23.47 27.79
On 2025-08-19		 26.05
On 2025-08-21		 -6.26 26.95
WTD 29.77
On 2025-08-29		 27.76
On 2025-08-27		 0.51 1.77 28.54
On 2025-08-25		 28.04
On 2025-08-26		 -1.73 28.75
MTD 29.77
On 2025-08-29		 23.15
On 2025-08-01		 5.04 20.97 27.79
On 2025-08-19		 26.05
On 2025-08-21		 -6.26 26.78
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

167.13 +1.36 +0.82 5,357,824
TQQQ

ProShares UltraPro QQQ

89.36 -3.34 -3.60 60,576,903
XRAY

Dentsply Sirona Inc.

14.30 -0.02 -0.14 1,864,465
AMAT

Applied Materials Inc.

160.76 -4.51 -2.73 7,194,848
SHOO

Steven Madden Ltd.

29.04 -0.14 -0.48 1,101,586