Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	119.59	122.84	115.34	117.83	-	7.34%	1,750,550
May 9, 2025	109.47	112.21	109.10	109.77	109.77	-0.80%	2,145,946
May 8, 2025	107.30	112.69	102.31	110.65	110.65	9.82%	4,195,020
May 7, 2025	99.52	101.31	98.87	100.76	100.76	2.00%	2,468,166
May 6, 2025	99.70	101.17	98.14	98.78	98.78	-1.99%	1,563,520
May 5, 2025	101.04	102.95	99.77	100.79	100.79	3.38%	2,237,047
May 2, 2025	96.43	97.69	95.22	97.49	97.49	2.92%	1,200,171
May 1, 2025	96.51	96.62	94.24	94.72	94.72	-1.76%	934,538
Apr 30, 2025	93.80	96.68	92.89	96.42	96.42	0.33%	1,643,166
Apr 29, 2025	95.35	96.56	93.99	96.10	96.10	-0.14%	1,341,691
Apr 28, 2025	97.98	98.12	94.78	96.23	96.23	-1.48%	1,480,551
Apr 25, 2025	97.65	98.30	95.50	97.68	97.68	-1.06%	1,302,755
Apr 24, 2025	96.91	99.86	96.07	98.73	98.73	3.06%	1,359,109
Apr 23, 2025	96.85	99.50	95.43	95.80	95.80	2.36%	1,897,299
Apr 22, 2025	90.50	95.60	90.50	93.59	93.59	4.62%	1,471,716
Apr 21, 2025	89.70	89.70	87.53	89.46	89.46	-1.39%	1,582,600
Apr 17, 2025	89.00	91.12	88.25	90.72	90.72	2.31%	1,385,542
Apr 16, 2025	89.00	90.70	87.35	88.67	88.67	-1.40%	1,345,803
Apr 15, 2025	91.00	91.92	88.35	89.93	89.93	-0.96%	1,372,490
Apr 14, 2025	94.51	94.90	90.02	90.80	90.80	-1.90%	2,046,818
Apr 11, 2025	93.54	93.70	89.33	92.56	92.56	-3.08%	1,890,269
Apr 10, 2025	96.61	97.05	90.86	95.50	95.50	-4.11%	1,910,727
Apr 9, 2025	87.86	102.69	86.11	99.59	99.59	11.50%	3,278,035
Apr 8, 2025	98.17	99.84	87.89	89.32	89.32	-6.79%	2,738,467
Apr 7, 2025	95.75	102.99	93.05	95.83	95.83	-4.79%	3,238,053
Apr 4, 2025	91.09	103.15	90.15	100.65	100.65	4.88%	4,697,114
Apr 3, 2025	98.05	100.00	91.60	95.97	95.97	-13.96%	4,824,382
Apr 2, 2025	108.43	112.78	107.66	111.54	111.54	2.20%	1,474,411
Apr 1, 2025	106.40	109.47	105.81	109.14	109.14	2.77%	1,526,413
Mar 31, 2025	103.46	106.58	102.14	106.20	106.20	0.20%	1,728,234
Mar 28, 2025	109.98	109.98	104.90	105.99	105.99	-4.16%	1,675,323
Mar 27, 2025	108.44	111.60	107.69	110.59	110.59	0.99%	1,075,136
Mar 26, 2025	112.61	112.61	107.18	109.51	109.51	-2.74%	1,493,867
Mar 25, 2025	110.79	113.57	110.79	112.59	112.59	1.51%	1,662,951
Mar 24, 2025	106.50	111.22	105.49	110.92	110.92	6.05%	1,910,618
Mar 21, 2025	103.20	106.61	100.84	104.59	104.59	-0.84%	4,147,963
Mar 20, 2025	106.82	108.97	105.38	105.48	105.48	-1.40%	1,481,104
Mar 19, 2025	104.84	107.64	104.16	106.98	106.98	3.37%	1,631,716
Mar 18, 2025	102.80	103.68	101.14	103.49	103.49	-0.37%	951,791
Mar 17, 2025	99.79	104.42	99.29	103.87	103.87	5.34%	1,429,009
Mar 14, 2025	101.20	101.67	97.66	98.60	98.60	-1.40%	1,664,555
Mar 13, 2025	101.22	101.66	97.24	100.00	100.00	-1.85%	1,451,981
Mar 12, 2025	101.82	102.95	100.58	101.88	101.88	3.62%	1,684,069
Mar 11, 2025	100.92	101.49	97.47	98.32	98.32	-2.75%	1,440,257
Mar 10, 2025	99.26	103.22	97.08	101.10	101.10	1.26%	1,825,044
Mar 7, 2025	99.32	100.04	95.19	99.84	99.84	-0.96%	1,861,216
Mar 6, 2025	102.18	103.46	100.00	100.81	100.81	-2.93%	1,473,598
Mar 5, 2025	102.12	105.21	100.85	103.85	103.85	2.84%	1,589,686
Mar 4, 2025	98.76	102.96	97.50	100.98	100.98	0.60%	2,232,967
Mar 3, 2025	100.59	104.42	99.15	100.38	100.38	0.81%	1,776,547