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