Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	78.59	83.54	78.20	83.40	83.40	7.06%	3,658,228
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
Jul 16, 2025	100.67	103.50	100.20	103.20	103.20	3.49%	1,123,751
Jul 15, 2025	103.25	103.25	99.70	99.72	99.72	-2.24%	1,182,384
Jul 14, 2025	103.08	103.19	100.88	102.01	102.01	-1.68%	863,313
Jul 11, 2025	105.12	105.48	103.11	103.75	103.75	-1.98%	748,921
Jul 10, 2025	105.11	107.90	104.87	105.85	105.85	1.05%	876,613
Jul 9, 2025	106.32	107.09	104.30	104.75	104.75	-1.67%	969,728
Jul 8, 2025	106.83	107.30	103.90	106.53	106.53	0.17%	1,476,323
Jul 7, 2025	107.10	107.95	105.38	106.35	106.35	-0.92%	1,121,655
Jul 3, 2025	106.75	108.42	106.33	107.34	107.34	0.56%	560,190
Jul 2, 2025	104.51	110.18	102.10	106.74	106.74	-0.36%	1,945,209
Jul 1, 2025	101.31	108.66	101.05	107.13	107.13	5.78%	1,785,352
Jun 30, 2025	103.75	104.02	100.61	101.28	101.28	-1.69%	1,402,136
Jun 27, 2025	101.87	103.12	101.58	103.02	103.02	2.97%	1,580,707
Jun 26, 2025	98.97	100.23	98.35	100.05	100.05	1.43%	862,088
Jun 25, 2025	99.13	99.26	97.62	98.64	98.64	-0.48%	783,993
Jun 24, 2025	98.60	99.46	97.33	99.12	99.12	1.80%	989,655
Jun 23, 2025	98.00	98.12	94.45	97.37	97.37	-1.17%	1,611,085
Jun 20, 2025	100.24	100.66	98.36	98.52	98.52	-1.61%	1,491,416
Jun 18, 2025	100.63	101.44	99.70	100.13	100.13	-0.86%	1,141,606
Jun 17, 2025	101.62	103.02	100.51	101.00	101.00	-1.21%	1,196,169
Jun 16, 2025	100.28	102.74	99.90	102.24	102.24	4.87%	1,647,238
Jun 13, 2025	101.70	102.42	96.75	97.49	97.49	-5.95%	1,738,324
Jun 12, 2025	103.13	103.89	101.29	103.66	103.66	-0.60%	1,262,787
Jun 11, 2025	106.12	107.08	103.80	104.29	104.29	-0.82%	1,049,096
Jun 10, 2025	102.77	106.32	102.77	105.15	105.15	2.85%	1,335,661
Jun 9, 2025	102.60	103.71	101.79	102.24	102.24	0.77%	1,348,836
Jun 6, 2025	99.91	101.53	99.91	101.46	101.46	1.29%	1,091,927
Jun 5, 2025	99.32	101.54	98.59	100.17	100.17	1.17%	1,739,203
Jun 4, 2025	101.87	102.27	98.99	99.01	99.01	-3.09%	1,632,448
Jun 3, 2025	100.76	102.79	99.70	102.17	102.17	0.74%	981,007