Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
127.76
+8.88 (7.47%)
At close: Jun 26, 2026, 4:00 PM EDT
127.77
+0.01 (0.01%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 121.28 | 127.99 | 121.00 | 127.76 | 127.76 | 7.47% | 1,613,439 |
| Jun 25, 2026 | 121.40 | 122.50 | 117.49 | 118.88 | 118.88 | -2.08% | 1,003,615 |
| Jun 24, 2026 | 120.13 | 122.54 | 118.28 | 121.40 | 121.40 | 0.21% | 1,472,607 |
| Jun 23, 2026 | 120.64 | 121.76 | 118.02 | 121.14 | 121.14 | -2.15% | 1,533,947 |
| Jun 22, 2026 | 124.93 | 127.82 | 123.48 | 123.80 | 123.80 | -1.00% | 1,150,297 |
| Jun 18, 2026 | 126.50 | 127.89 | 123.94 | 125.05 | 125.05 | 0.42% | 1,433,359 |
| Jun 17, 2026 | 127.22 | 129.79 | 124.28 | 124.53 | 124.53 | -2.01% | 889,594 |
| Jun 16, 2026 | 126.35 | 129.70 | 126.35 | 127.08 | 127.08 | 0.64% | 945,455 |
| Jun 15, 2026 | 127.87 | 129.28 | 125.26 | 126.27 | 126.27 | 1.25% | 1,270,299 |
| Jun 12, 2026 | 126.00 | 126.39 | 123.77 | 124.71 | 124.71 | -0.92% | 843,940 |
| Jun 11, 2026 | 122.07 | 126.00 | 120.68 | 125.87 | 125.87 | 3.22% | 867,276 |
| Jun 10, 2026 | 125.54 | 126.18 | 121.79 | 121.94 | 121.94 | -4.56% | 1,604,741 |
| Jun 9, 2026 | 123.28 | 129.45 | 122.78 | 127.77 | 127.77 | 5.90% | 1,808,193 |
| Jun 8, 2026 | 122.17 | 124.82 | 120.43 | 120.65 | 120.65 | 1.09% | 1,493,537 |
| Jun 5, 2026 | 120.86 | 120.86 | 116.55 | 119.35 | 119.35 | -1.79% | 1,102,266 |
| Jun 4, 2026 | 118.91 | 122.34 | 117.52 | 121.52 | 121.52 | 2.57% | 1,321,166 |
| Jun 3, 2026 | 116.40 | 119.71 | 115.70 | 118.48 | 118.48 | 1.39% | 1,214,824 |
| Jun 2, 2026 | 118.02 | 119.52 | 116.52 | 116.86 | 116.86 | -2.03% | 800,520 |
| Jun 1, 2026 | 118.67 | 120.86 | 114.58 | 119.28 | 119.28 | 0.51% | 1,342,524 |
| May 29, 2026 | 118.12 | 120.30 | 117.27 | 118.67 | 118.67 | 0.04% | 1,154,244 |
| May 28, 2026 | 118.17 | 121.26 | 117.13 | 118.62 | 118.62 | 0.19% | 1,227,751 |
| May 27, 2026 | 118.00 | 120.20 | 116.67 | 118.39 | 118.39 | 2.03% | 1,916,746 |
| May 26, 2026 | 111.54 | 117.15 | 110.92 | 116.03 | 116.03 | 5.06% | 1,905,662 |
| May 22, 2026 | 109.00 | 110.65 | 108.18 | 110.44 | 110.44 | 1.39% | 1,150,857 |
| May 21, 2026 | 102.84 | 109.14 | 101.41 | 108.93 | 108.93 | 5.85% | 1,536,026 |
| May 20, 2026 | 98.29 | 103.20 | 96.12 | 102.91 | 102.91 | 3.83% | 1,370,996 |
| May 19, 2026 | 96.61 | 99.53 | 95.75 | 99.11 | 99.11 | 2.18% | 1,245,451 |
| May 18, 2026 | 95.86 | 98.66 | 95.28 | 97.00 | 97.00 | 2.17% | 1,061,395 |
| May 15, 2026 | 97.19 | 98.46 | 94.80 | 94.94 | 94.94 | -2.28% | 1,031,808 |
| May 14, 2026 | 97.50 | 98.38 | 96.26 | 97.16 | 97.16 | 0.24% | 922,107 |
| May 13, 2026 | 98.75 | 99.23 | 96.76 | 96.93 | 96.93 | -2.41% | 1,284,927 |
| May 12, 2026 | 100.00 | 100.19 | 98.55 | 99.32 | 99.32 | -1.10% | 1,149,354 |
| May 11, 2026 | 103.74 | 104.23 | 100.02 | 100.42 | 100.42 | -3.10% | 1,040,810 |
| May 8, 2026 | 104.08 | 104.53 | 101.92 | 103.63 | 103.63 | -0.43% | 819,626 |
| May 7, 2026 | 106.76 | 107.58 | 102.85 | 104.08 | 104.08 | -1.58% | 929,297 |
| May 6, 2026 | 105.19 | 108.12 | 105.19 | 105.75 | 105.75 | 2.73% | 1,121,861 |
| May 5, 2026 | 102.02 | 103.97 | 100.78 | 102.94 | 102.94 | 1.44% | 1,011,130 |
| May 4, 2026 | 103.50 | 103.50 | 100.47 | 101.48 | 101.48 | -2.31% | 1,115,187 |
| May 1, 2026 | 101.95 | 104.24 | 101.08 | 103.88 | 103.88 | 1.86% | 1,352,625 |
| Apr 30, 2026 | 96.42 | 103.50 | 96.24 | 101.98 | 101.98 | 1.84% | 1,761,694 |
| Apr 29, 2026 | 102.50 | 104.44 | 100.04 | 100.14 | 100.14 | -2.32% | 1,524,356 |
| Apr 28, 2026 | 103.83 | 104.70 | 101.18 | 102.52 | 102.52 | -0.84% | 1,134,169 |
| Apr 27, 2026 | 102.39 | 103.74 | 101.78 | 103.39 | 103.39 | 1.05% | 1,274,320 |
| Apr 24, 2026 | 104.54 | 105.00 | 101.65 | 102.32 | 102.32 | -1.82% | 718,001 |
| 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 |