SHOO: Steven Madden Ltd.

As of Thursday, July 10th, 2025

$ 26.01

+0.50 +1.96%

Open: 25.51
High: 26.54
Low: 25.34
Volume: 973,997
Previous Close on Wednesday, July 9th, 2025

$ 25.51

-0.08 -0.31%

Open: 25.62
High: 25.74
Low: 25.16
Volume: 935,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 25.51 26.54 25.34 26.01 973,997 +0.50 +1.96
2025-07-09 25.62 25.74 25.16 25.51 935,668 -0.08 -0.31
2025-07-08 25.00 26.12 24.84 25.59 2,053,769 +0.59 +2.36
2025-07-07 25.32 25.78 24.87 25.00 1,215,266 -0.98 -3.77
2025-07-03 26.26 26.34 25.75 25.98 628,633 -0.06 -0.23
2025-07-02 25.19 26.21 24.79 26.04 2,009,365 +0.84 +3.33
2025-07-01 23.93 25.99 23.76 25.20 1,742,566 +1.22 +5.09
2025-06-30 24.51 24.87 23.67 23.98 1,234,777 -0.58 -2.36
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 26.54
On 2025-07-10		 24.84
On 2025-07-08		 -0.03 -0.12 26.34
On 2025-07-03		 24.84
On 2025-07-08		 -5.69 25.62
10D 26.54
On 2025-07-10		 23.31
On 2025-06-26		 2.66 11.39 26.34
On 2025-07-03		 24.84
On 2025-07-08		 -5.69 25.17
20D 26.54
On 2025-07-10		 22.73
On 2025-06-23		 0.05 0.19 26.16
On 2025-06-11		 22.73
On 2025-06-23		 -13.11 24.43
WTD 26.54
On 2025-07-10		 24.84
On 2025-07-08		 0.03 0.12 26.12
On 2025-07-08		 25.16
On 2025-07-09		 -3.68 25.53
MTD 26.54
On 2025-07-10		 23.76
On 2025-07-01		 2.03 8.47 26.34
On 2025-07-03		 24.84
On 2025-07-08		 -5.69 25.62
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

26.01 +0.50 +1.96 973,997