Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
89.70
+1.46 (1.65%)
At close: Dec 5, 2025, 4:00 PM EST
89.99
+0.29 (0.32%)
After-hours: Dec 5, 2025, 6:17 PM EST
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.04 | 90.82 | 88.04 | 89.70 | 89.70 | 1.65% | 1,211,593 |
| Dec 4, 2025 | 89.54 | 89.86 | 87.99 | 88.24 | 88.24 | -1.24% | 1,177,429 |
| Dec 3, 2025 | 85.50 | 90.70 | 85.40 | 89.35 | 89.35 | 4.81% | 1,804,600 |
| Dec 2, 2025 | 86.83 | 86.90 | 85.01 | 85.25 | 85.25 | -1.59% | 987,321 |
| Dec 1, 2025 | 84.98 | 87.01 | 83.91 | 86.63 | 86.63 | 1.94% | 1,290,591 |
| Nov 28, 2025 | 85.63 | 86.14 | 84.79 | 84.98 | 84.98 | -0.56% | 745,776 |
| Nov 26, 2025 | 82.63 | 85.77 | 82.23 | 85.46 | 85.46 | 2.88% | 884,578 |
| Nov 25, 2025 | 81.01 | 84.01 | 80.77 | 83.07 | 83.07 | 3.41% | 1,280,403 |
| Nov 24, 2025 | 80.64 | 81.47 | 78.68 | 80.33 | 80.33 | -1.36% | 1,978,316 |
| Nov 21, 2025 | 78.67 | 81.76 | 78.54 | 81.44 | 81.44 | 3.73% | 1,375,881 |
| Nov 20, 2025 | 79.23 | 80.87 | 78.26 | 78.51 | 78.51 | -0.83% | 1,309,827 |
| Nov 19, 2025 | 77.57 | 79.50 | 76.30 | 79.17 | 79.17 | 2.06% | 1,352,109 |
| Nov 18, 2025 | 76.34 | 77.99 | 75.96 | 77.57 | 77.57 | 0.54% | 1,410,992 |
| Nov 17, 2025 | 73.59 | 78.43 | 73.21 | 77.15 | 77.15 | 5.12% | 2,656,594 |
| Nov 14, 2025 | 73.42 | 74.71 | 73.21 | 73.39 | 73.39 | -1.06% | 1,698,795 |
| Nov 13, 2025 | 74.99 | 75.94 | 74.03 | 74.18 | 74.18 | -0.36% | 1,756,973 |
| Nov 12, 2025 | 75.90 | 76.72 | 74.25 | 74.45 | 74.45 | -0.73% | 1,696,194 |
| Nov 11, 2025 | 74.49 | 76.72 | 74.24 | 75.00 | 75.00 | 1.23% | 2,563,236 |
| Nov 10, 2025 | 78.93 | 80.11 | 73.52 | 74.09 | 74.09 | -6.04% | 3,254,660 |
| Nov 7, 2025 | 77.70 | 79.29 | 77.38 | 78.85 | 78.85 | 0.54% | 1,460,351 |
| Nov 6, 2025 | 79.35 | 80.66 | 77.51 | 78.43 | 78.43 | -2.24% | 1,639,906 |
| Nov 5, 2025 | 78.65 | 81.67 | 77.67 | 80.23 | 80.23 | 1.94% | 1,859,091 |
| Nov 4, 2025 | 80.37 | 80.71 | 78.47 | 78.70 | 78.70 | -3.03% | 1,636,257 |
| Nov 3, 2025 | 81.69 | 82.68 | 79.73 | 81.16 | 81.16 | -0.65% | 1,826,497 |
| Oct 31, 2025 | 82.77 | 82.77 | 78.63 | 81.69 | 81.69 | -1.03% | 2,460,619 |
| Oct 30, 2025 | 89.00 | 89.01 | 81.50 | 82.54 | 82.54 | -2.54% | 4,628,803 |
| Oct 29, 2025 | 86.74 | 88.40 | 84.14 | 84.69 | 84.69 | -2.36% | 2,478,095 |
| Oct 28, 2025 | 86.59 | 87.35 | 85.55 | 86.74 | 86.74 | -0.63% | 1,829,504 |
| Oct 27, 2025 | 84.16 | 87.93 | 84.05 | 87.29 | 87.29 | 5.40% | 2,335,515 |
| Oct 24, 2025 | 84.00 | 84.31 | 82.57 | 82.82 | 82.82 | -2.74% | 1,250,031 |
| Oct 23, 2025 | 84.06 | 85.25 | 83.26 | 85.15 | 85.15 | 2.01% | 1,003,004 |
| Oct 22, 2025 | 83.32 | 83.92 | 82.58 | 83.47 | 83.47 | -0.67% | 1,072,263 |
| Oct 21, 2025 | 82.92 | 84.99 | 82.49 | 84.03 | 84.03 | 2.05% | 1,175,202 |
| Oct 20, 2025 | 83.13 | 83.90 | 82.28 | 82.34 | 82.34 | -0.80% | 1,058,372 |
| Oct 17, 2025 | 82.39 | 83.33 | 82.02 | 83.00 | 83.00 | -0.18% | 1,717,853 |
| Oct 16, 2025 | 82.45 | 83.21 | 81.17 | 83.15 | 83.15 | 0.37% | 2,183,191 |
| Oct 15, 2025 | 83.72 | 84.85 | 82.26 | 82.85 | 82.85 | -1.35% | 1,681,658 |
| Oct 14, 2025 | 80.15 | 84.39 | 79.80 | 83.98 | 83.98 | 3.06% | 1,695,204 |
| Oct 13, 2025 | 78.20 | 82.05 | 78.10 | 81.49 | 81.49 | 6.25% | 1,736,497 |
| Oct 10, 2025 | 80.92 | 80.95 | 76.61 | 76.70 | 76.70 | -4.59% | 1,869,824 |
| Oct 9, 2025 | 81.04 | 81.33 | 79.72 | 80.39 | 80.39 | -0.88% | 1,597,633 |
| Oct 8, 2025 | 79.05 | 81.27 | 78.75 | 81.10 | 81.10 | 2.89% | 1,889,176 |
| Oct 7, 2025 | 79.87 | 80.75 | 78.50 | 78.82 | 78.82 | -2.26% | 1,800,529 |
| Oct 6, 2025 | 84.65 | 85.28 | 80.26 | 80.64 | 80.64 | -5.01% | 2,176,173 |
| Oct 3, 2025 | 86.64 | 86.73 | 84.85 | 84.89 | 84.89 | -1.52% | 1,780,461 |
| Oct 2, 2025 | 84.71 | 87.10 | 84.28 | 86.20 | 86.20 | 1.41% | 1,598,509 |
| Oct 1, 2025 | 84.00 | 85.43 | 82.08 | 85.00 | 85.00 | 1.74% | 1,567,337 |
| Sep 30, 2025 | 83.57 | 84.27 | 82.11 | 83.55 | 83.55 | -0.25% | 1,933,346 |
| Sep 29, 2025 | 82.50 | 84.03 | 79.63 | 83.76 | 83.76 | 2.48% | 2,854,785 |
| Sep 26, 2025 | 76.84 | 81.98 | 76.54 | 81.73 | 81.73 | 6.63% | 4,909,700 |
| Sep 25, 2025 | 77.21 | 77.25 | 75.28 | 76.65 | 76.65 | -1.08% | 1,664,193 |
| Sep 24, 2025 | 78.73 | 79.90 | 77.39 | 77.49 | 77.49 | -0.84% | 1,655,779 |
| Sep 23, 2025 | 77.59 | 80.11 | 77.48 | 78.15 | 78.15 | 1.31% | 2,179,386 |
| Sep 22, 2025 | 78.46 | 78.99 | 76.62 | 77.14 | 77.14 | -3.96% | 2,903,261 |
| Sep 19, 2025 | 80.84 | 81.79 | 80.08 | 80.32 | 80.32 | -0.06% | 2,572,436 |
| Sep 18, 2025 | 81.62 | 82.00 | 79.83 | 80.37 | 80.37 | -0.22% | 2,138,784 |
| Sep 17, 2025 | 79.66 | 82.37 | 79.24 | 80.54 | 80.54 | 1.96% | 2,652,120 |
| Sep 16, 2025 | 77.67 | 79.28 | 76.38 | 78.99 | 78.99 | 1.82% | 2,645,743 |
| Sep 15, 2025 | 77.47 | 77.92 | 75.74 | 77.58 | 77.58 | 0.19% | 2,359,545 |
| Sep 12, 2025 | 80.64 | 80.65 | 77.21 | 77.43 | 77.43 | -4.35% | 2,715,282 |
| Sep 11, 2025 | 81.18 | 81.68 | 80.11 | 80.95 | 80.95 | -0.27% | 1,872,623 |
| Sep 10, 2025 | 82.92 | 83.12 | 80.33 | 81.17 | 81.17 | -2.53% | 1,728,611 |
| Sep 9, 2025 | 86.69 | 87.12 | 82.43 | 83.28 | 83.28 | -4.48% | 2,005,213 |
| Sep 8, 2025 | 86.66 | 87.31 | 85.01 | 87.19 | 87.19 | 0.86% | 1,210,386 |
| Sep 5, 2025 | 88.61 | 90.06 | 86.08 | 86.45 | 86.45 | -2.89% | 1,253,421 |
| Sep 4, 2025 | 86.77 | 89.11 | 86.58 | 89.02 | 89.02 | 2.58% | 1,713,932 |
| Sep 3, 2025 | 90.00 | 91.63 | 85.26 | 86.78 | 86.78 | -3.97% | 2,564,683 |
| Sep 2, 2025 | 85.91 | 91.05 | 85.91 | 90.37 | 90.37 | 3.64% | 2,107,395 |
| Aug 29, 2025 | 85.87 | 89.92 | 85.87 | 87.20 | 87.20 | 1.05% | 2,077,365 |
| Aug 28, 2025 | 86.28 | 87.00 | 85.34 | 86.29 | 86.29 | -0.39% | 1,582,532 |
| Aug 27, 2025 | 85.36 | 87.12 | 85.36 | 86.63 | 86.63 | 1.36% | 1,079,756 |
| Aug 26, 2025 | 86.66 | 86.73 | 84.91 | 85.47 | 85.47 | -0.95% | 1,116,858 |
| Aug 25, 2025 | 86.33 | 86.58 | 85.12 | 86.29 | 86.29 | -0.31% | 1,262,532 |
| Aug 22, 2025 | 84.12 | 86.76 | 83.69 | 86.56 | 86.56 | 3.28% | 2,115,040 |
| Aug 21, 2025 | 83.39 | 83.98 | 82.45 | 83.81 | 83.81 | 0.11% | 1,224,162 |
| Aug 20, 2025 | 83.10 | 83.93 | 81.91 | 83.72 | 83.72 | 0.44% | 1,425,327 |
| Aug 19, 2025 | 83.32 | 85.01 | 82.50 | 83.35 | 83.35 | 0.57% | 1,824,697 |
| Aug 18, 2025 | 84.34 | 85.50 | 82.78 | 82.88 | 82.88 | -2.15% | 2,525,557 |
| Aug 15, 2025 | 84.16 | 85.59 | 83.52 | 84.70 | 84.70 | 0.80% | 2,296,317 |
| Aug 14, 2025 | 81.81 | 84.09 | 81.05 | 84.03 | 84.03 | 0.76% | 3,086,991 |
| Aug 13, 2025 | 78.59 | 83.54 | 78.20 | 83.40 | 83.40 | 7.06% | 3,783,552 |
| Aug 12, 2025 | 76.84 | 78.49 | 75.67 | 77.90 | 77.90 | 1.75% | 2,700,459 |
| Aug 11, 2025 | 75.44 | 78.37 | 75.33 | 76.56 | 76.56 | 1.75% | 3,077,364 |
| Aug 8, 2025 | 74.90 | 77.92 | 73.76 | 75.24 | 75.24 | 1.14% | 6,469,793 |
| Aug 7, 2025 | 81.50 | 81.69 | 74.13 | 74.39 | 74.39 | -29.24% | 17,038,739 |
| Aug 6, 2025 | 102.88 | 105.30 | 102.51 | 105.13 | 105.13 | 3.07% | 2,374,858 |
| Aug 5, 2025 | 100.61 | 102.58 | 99.84 | 102.00 | 102.00 | 1.63% | 1,061,187 |
| Aug 4, 2025 | 98.10 | 100.97 | 97.81 | 100.36 | 100.36 | 3.33% | 1,570,393 |
| Aug 1, 2025 | 97.91 | 98.57 | 96.00 | 97.13 | 97.13 | -2.61% | 1,805,901 |
| Jul 31, 2025 | 102.05 | 102.05 | 99.40 | 99.73 | 99.73 | -2.45% | 1,682,110 |
| Jul 30, 2025 | 104.30 | 104.49 | 101.78 | 102.23 | 102.23 | -1.98% | 1,429,504 |
| Jul 29, 2025 | 105.01 | 106.11 | 104.07 | 104.30 | 104.30 | -1.27% | 1,168,094 |
| Jul 28, 2025 | 108.25 | 109.52 | 104.97 | 105.64 | 105.64 | -1.04% | 1,137,358 |
| Jul 25, 2025 | 109.83 | 109.97 | 106.53 | 106.75 | 106.75 | -0.95% | 1,171,501 |
| Jul 24, 2025 | 107.96 | 109.80 | 107.55 | 107.78 | 107.78 | -0.93% | 1,019,552 |
| Jul 23, 2025 | 107.87 | 109.56 | 106.93 | 108.79 | 108.79 | 2.33% | 1,266,446 |
| Jul 22, 2025 | 103.64 | 107.04 | 103.56 | 106.31 | 106.31 | 2.58% | 940,199 |
| Jul 21, 2025 | 104.90 | 107.09 | 103.59 | 103.64 | 103.64 | -1.46% | 948,177 |
| Jul 18, 2025 | 107.00 | 107.14 | 104.71 | 105.18 | 105.18 | -1.36% | 875,155 |
| Jul 17, 2025 | 103.38 | 106.78 | 103.30 | 106.63 | 106.63 | 3.32% | 1,073,596 |