Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.83	104.70	101.18	102.50	102.50	-0.86%	1,134,091
Apr 27, 2026	102.39	103.74	101.78	103.39	103.39	1.05%	1,274,127
Apr 24, 2026	104.54	105.00	101.65	102.32	102.32	-1.82%	717,998
Apr 23, 2026	104.96	105.48	102.15	104.22	104.22	-1.02%	979,879
Apr 22, 2026	108.31	108.66	104.56	105.29	105.29	-1.92%	905,597
Apr 21, 2026	111.86	113.16	106.95	107.35	107.35	-3.45%	1,350,271
Apr 20, 2026	105.05	111.44	105.00	111.19	111.19	5.03%	1,390,979
Apr 17, 2026	103.66	106.71	103.66	105.87	105.87	3.54%	1,221,209
Apr 16, 2026	103.34	104.23	101.96	102.25	102.25	-0.26%	1,101,517
Apr 15, 2026	100.95	103.17	100.95	102.52	102.52	1.30%	1,101,720
Apr 14, 2026	104.21	104.68	100.49	101.20	101.20	0.98%	1,351,789
Apr 13, 2026	99.15	101.94	97.25	100.22	100.22	0.46%	1,876,884
Apr 10, 2026	101.60	103.78	99.71	99.76	99.76	-2.15%	1,497,513
Apr 9, 2026	97.08	102.86	96.83	101.95	101.95	5.02%	2,306,760
Apr 8, 2026	94.91	97.88	93.35	97.08	97.08	7.31%	1,859,329
Apr 7, 2026	89.07	92.00	88.85	90.47	90.47	1.64%	1,495,618
Apr 6, 2026	84.36	89.06	83.92	89.01	89.01	6.39%	1,544,498
Apr 2, 2026	82.24	84.57	81.13	83.66	83.66	0.12%	969,422
Apr 1, 2026	83.00	85.40	81.95	83.56	83.56	0.65%	1,054,858
Mar 31, 2026	80.77	84.17	80.38	83.02	83.02	3.77%	1,079,229
Mar 30, 2026	80.13	81.90	79.48	80.00	80.00	0.58%	1,127,710
Mar 27, 2026	79.83	81.59	78.97	79.54	79.54	-0.50%	1,157,922
Mar 26, 2026	79.40	82.90	78.93	79.94	79.94	-0.19%	1,113,964
Mar 25, 2026	80.73	81.95	79.24	80.09	80.09	0.13%	742,646
Mar 24, 2026	78.70	80.65	78.70	79.99	79.99	0.38%	936,351
Mar 23, 2026	77.76	80.15	77.70	79.69	79.69	5.16%	1,258,198
Mar 20, 2026	76.72	77.04	75.13	75.78	75.78	-1.95%	1,407,644
Mar 19, 2026	77.52	78.20	75.88	77.29	77.29	-0.69%	1,443,487
Mar 18, 2026	79.09	80.33	77.44	77.83	77.83	-2.01%	1,161,284
Mar 17, 2026	80.00	81.03	79.21	79.43	79.43	0.57%	1,027,163
Mar 16, 2026	78.59	79.68	77.82	78.98	78.98	1.32%	1,484,975
Mar 13, 2026	80.21	81.04	77.64	77.95	77.95	-2.11%	1,221,156
Mar 12, 2026	80.58	81.31	79.52	79.63	79.63	-0.96%	1,125,371
Mar 11, 2026	83.23	83.78	80.12	80.40	80.40	-3.03%	1,137,271
Mar 10, 2026	86.75	86.82	82.91	82.91	82.91	-4.88%	1,203,643
Mar 9, 2026	85.00	87.59	83.64	87.16	87.16	1.35%	1,574,243
Mar 6, 2026	83.05	86.17	82.36	86.00	86.00	3.25%	1,567,479
Mar 5, 2026	83.07	83.66	81.19	83.29	83.29	-0.34%	1,460,153
Mar 4, 2026	85.22	85.75	82.61	83.57	83.57	-2.12%	1,230,639
Mar 3, 2026	84.19	86.68	83.09	85.38	85.38	-1.69%	1,181,964
Mar 2, 2026	88.00	88.97	86.47	86.85	86.85	-4.26%	1,517,965
Feb 27, 2026	91.50	92.95	89.79	90.71	90.71	-2.15%	1,502,574
Feb 26, 2026	94.35	96.00	92.51	92.70	92.70	-1.35%	1,334,332
Feb 25, 2026	96.17	96.69	92.39	93.97	93.97	-2.81%	1,276,109
Feb 24, 2026	96.59	97.32	95.20	96.69	96.69	0.04%	1,436,086
Feb 23, 2026	99.75	101.10	96.30	96.65	96.65	-3.39%	1,921,533
Feb 20, 2026	96.00	101.06	96.00	100.04	100.04	3.69%	1,422,757
Feb 19, 2026	98.13	98.52	95.46	96.48	96.48	-1.74%	1,070,384
Feb 18, 2026	98.88	99.17	95.00	98.19	98.19	-1.73%	1,295,984
Feb 17, 2026	96.89	100.46	93.70	99.92	99.92	3.14%	2,002,253
Feb 13, 2026	99.87	100.06	93.04	96.88	96.88	-1.60%	2,170,918
Feb 12, 2026	96.50	101.59	94.71	98.46	98.46	19.01%	4,693,305
Feb 11, 2026	83.99	85.98	82.65	82.73	82.73	-0.90%	2,093,073
Feb 10, 2026	84.06	85.34	83.26	83.48	83.48	-0.73%	1,325,510
Feb 9, 2026	85.45	86.11	83.73	84.09	84.09	-2.00%	1,355,860
Feb 6, 2026	83.89	86.56	83.89	85.81	85.81	1.56%	738,259
Feb 5, 2026	86.06	86.59	83.52	84.49	84.49	-2.61%	1,170,725
Feb 4, 2026	86.85	88.45	84.95	86.75	86.75	0.50%	1,328,342
Feb 3, 2026	86.86	88.50	85.38	86.32	86.32	-0.64%	1,252,344
Feb 2, 2026	83.99	87.58	83.06	86.88	86.88	3.53%	1,263,775
Jan 30, 2026	83.33	85.49	83.25	83.92	83.92	1.71%	1,296,596
Jan 29, 2026	82.64	83.83	82.09	82.51	82.51	-0.43%	1,037,864
Jan 28, 2026	83.90	84.58	82.26	82.87	82.87	-1.52%	933,796
Jan 27, 2026	83.64	85.17	83.34	84.15	84.15	0.20%	717,646
Jan 26, 2026	85.19	85.39	83.11	83.98	83.98	-2.16%	827,532
Jan 23, 2026	86.32	86.85	85.26	85.83	85.83	-0.56%	638,339
Jan 22, 2026	83.42	87.00	83.42	86.31	86.31	1.22%	1,379,462
Jan 21, 2026	82.62	85.71	82.45	85.27	85.27	3.65%	900,053
Jan 20, 2026	82.06	83.40	81.00	82.27	82.27	-0.96%	854,779
Jan 16, 2026	83.01	83.82	81.71	83.07	83.07	0.07%	737,993
Jan 15, 2026	83.43	84.59	82.61	83.01	83.01	-0.63%	746,551
Jan 14, 2026	85.00	87.01	82.87	83.54	83.54	-2.14%	1,095,884
Jan 13, 2026	86.87	87.48	84.74	85.37	85.37	-1.97%	793,542
Jan 12, 2026	85.52	88.04	84.24	87.09	87.09	1.19%	806,587
Jan 9, 2026	87.29	88.25	83.95	86.07	86.07	-0.58%	1,023,264
Jan 8, 2026	85.23	87.27	84.93	86.57	86.57	1.25%	1,203,892
Jan 7, 2026	86.78	87.59	84.28	85.50	85.50	-4.02%	1,470,846
Jan 6, 2026	85.87	89.57	84.33	89.08	89.08	4.11%	1,653,721
Jan 5, 2026	86.95	88.95	85.13	85.56	85.56	-1.60%	1,265,712
Jan 2, 2026	86.00	87.40	85.70	86.95	86.95	1.67%	760,422
Dec 31, 2025	86.40	86.44	84.85	85.52	85.52	-1.34%	723,356
Dec 30, 2025	85.94	86.94	85.11	86.68	86.68	0.86%	1,444,247
Dec 29, 2025	91.04	91.77	84.78	85.94	85.94	-6.21%	2,058,025
Dec 26, 2025	90.54	92.00	90.30	91.63	91.63	1.13%	905,863
Dec 24, 2025	89.98	91.14	89.19	90.61	90.61	0.70%	533,634
Dec 23, 2025	88.99	90.25	88.36	89.98	89.98	1.21%	836,000
Dec 22, 2025	89.64	89.89	87.12	88.90	88.90	-0.46%	1,090,762
Dec 19, 2025	88.30	89.64	87.10	89.31	89.31	-0.17%	3,130,038
Dec 18, 2025	89.39	90.94	89.09	89.46	89.46	-0.32%	1,658,501
Dec 17, 2025	91.29	91.44	89.40	89.75	89.75	-2.07%	1,265,042
Dec 16, 2025	90.66	92.12	89.24	91.65	91.65	1.09%	1,338,491
Dec 15, 2025	89.70	91.35	88.39	90.66	90.66	0.83%	1,209,855
Dec 12, 2025	89.84	91.47	89.53	89.91	89.91	0.63%	1,511,795
Dec 11, 2025	87.25	90.04	87.07	89.35	89.35	2.51%	1,398,656
Dec 10, 2025	85.50	87.67	84.21	87.16	87.16	1.68%	1,411,476
Dec 9, 2025	85.90	87.44	85.52	85.72	85.72	-0.57%	1,178,305
Dec 8, 2025	89.10	89.33	84.55	86.21	86.21	-3.89%	1,639,419
Dec 5, 2025	88.04	90.82	88.04	89.70	89.70	1.65%	1,369,975
Dec 4, 2025	89.54	89.86	87.99	88.24	88.24	-1.24%	1,192,561
Dec 3, 2025	85.50	90.70	85.40	89.35	89.35	4.81%	1,835,508