SHOO: Steven Madden Ltd.

As of Tuesday, October 28th, 2025

$ 34.92

-0.53 -1.48%

Open: 34.97
High: 35.43
Low: 34.57
Volume: 947,081
Previous Close on Monday, October 27th, 2025

$ 35.44

-0.19 -0.53%

Open: 36.36
High: 36.94
Low: 35.41
Volume: 1,252,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 34.97 35.43 34.57 34.92 947,081 -0.53 -1.48
2025-10-27 36.36 36.94 35.41 35.44 1,252,336 -0.19 -0.53
2025-10-24 35.86 36.10 35.29 35.63 1,071,965 +0.01 +0.03
2025-10-23 34.29 35.79 34.03 35.62 968,816 +1.14 +3.31
2025-10-22 34.80 35.19 34.29 34.48 1,139,042 -0.51 -1.46
2025-10-21 34.89 35.77 34.02 34.99 1,626,261 +0.03 +0.09
2025-10-20 35.69 35.80 34.95 34.96 1,026,779 -0.04 -0.11
2025-10-17 34.62 35.16 33.91 35.00 1,000,635 +0.01 +0.03
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 36.94
On 2025-10-27		 34.03
On 2025-10-23		 -0.08 -0.21 36.94
On 2025-10-27		 34.57
On 2025-10-28		 -6.40 35.22
10D 36.94
On 2025-10-27		 33.91
On 2025-10-17		 -0.05 -0.13 36.94
On 2025-10-27		 34.57
On 2025-10-28		 -6.40 35.14
20D 36.94
On 2025-10-27		 32.07
On 2025-10-10		 1.44 4.29 34.95
On 2025-10-03		 32.07
On 2025-10-10		 -8.23 34.55
WTD 36.94
On 2025-10-27		 34.57
On 2025-10-28		 -0.72 -2.01 36.94
On 2025-10-27		 34.57
On 2025-10-28		 -6.40 35.18
MTD 36.94
On 2025-10-27		 32.07
On 2025-10-10		 1.44 4.29 34.95
On 2025-10-03		 32.07
On 2025-10-10		 -8.23 34.55
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
SIRI

Sirius Holdings Inc.

21.40 -0.23 -1.06 2,995,662
CCL

Carnival Corporation

27.86 -1.56 -5.30 36,162,763
HST

Host Hotels & Resorts, Inc.

16.31 -0.33 -1.98 5,951,394
WEX

WEX Inc.

158.82 -2.10 -1.30 350,622
SHOO

Steven Madden Ltd.

34.92 -0.53 -1.48 947,081