Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.13	70.71	69.13	70.66	70.66	2.24%	135
Jan 29, 2026	69.02	69.32	69.01	69.11	69.11	-0.43%	50
Jan 28, 2026	69.70	69.78	69.41	69.41	69.41	-0.64%	-
Jan 27, 2026	70.37	70.41	69.80	69.86	69.86	-1.02%	-
Jan 26, 2026	71.96	71.96	69.93	70.58	70.58	-2.55%	-
Jan 23, 2026	72.96	73.00	72.43	72.43	72.43	-1.25%	-
Jan 22, 2026	72.24	73.92	71.91	73.35	73.35	0.73%	-
Jan 21, 2026	69.93	72.82	69.90	72.82	72.82	4.07%	90
Jan 20, 2026	69.34	70.51	68.99	69.97	69.97	0.36%	-
Jan 19, 2026	70.47	70.63	69.72	69.72	69.72	-2.35%	-
Jan 16, 2026	71.27	71.84	70.60	71.40	71.40	-0.31%	45
Jan 15, 2026	71.38	72.64	71.31	71.62	71.62	-0.01%	-
Jan 14, 2026	72.79	72.79	71.15	71.63	71.63	-2.16%	244
Jan 13, 2026	74.08	74.17	73.13	73.21	73.21	-1.74%	-
Jan 12, 2026	73.06	74.59	72.42	74.51	74.51	0.85%	-
Jan 9, 2026	73.99	75.06	72.88	73.88	73.88	-0.40%	-
Jan 8, 2026	72.62	74.35	72.62	74.18	74.18	1.41%	-
Jan 7, 2026	75.50	75.50	72.36	73.15	73.15	-4.02%	135
Jan 6, 2026	72.53	76.21	72.53	76.21	76.21	4.38%	-
Jan 5, 2026	74.14	74.14	72.68	73.01	73.01	-1.56%	-
Jan 2, 2026	72.62	74.17	72.62	74.17	74.17	2.22%	100
Dec 30, 2025	72.56	72.56	72.56	72.56	72.56	-0.34%	-
Dec 29, 2025	77.45	77.95	72.74	72.81	72.81	-4.54%	-
Dec 23, 2025	75.08	76.27	75.02	76.27	76.27	1.19%	-
Dec 22, 2025	75.94	75.94	75.17	75.37	75.37	-0.93%	-
Dec 19, 2025	75.81	76.08	74.56	76.08	76.08	-0.51%	-
Dec 18, 2025	75.97	77.13	75.93	76.47	76.47	0.01%	-
Dec 17, 2025	77.96	77.97	76.23	76.46	76.46	-1.52%	4
Dec 16, 2025	76.59	77.64	76.50	77.64	77.64	0.77%	-
Dec 15, 2025	77.00	77.34	76.01	77.05	77.05	0.93%	16
Dec 12, 2025	75.92	77.19	75.92	76.34	76.34	0.14%	100
Dec 11, 2025	73.89	76.23	73.89	76.23	76.23	2.47%	50
Dec 10, 2025	73.34	74.39	73.22	74.39	74.39	0.73%	5
Dec 9, 2025	73.69	74.47	73.52	73.85	73.85	0.01%	-
Dec 8, 2025	76.59	76.59	72.75	73.84	73.84	-4.18%	-
Dec 5, 2025	75.36	77.65	75.36	77.06	77.06	1.49%	-
Dec 4, 2025	76.40	76.40	75.93	75.93	75.93	-1.16%	-
Dec 3, 2025	73.01	77.14	73.01	76.82	76.82	4.73%	-
Dec 2, 2025	74.19	74.19	73.27	73.35	73.35	-1.20%	5
Dec 1, 2025	73.00	74.71	72.57	74.24	74.24	0.76%	25
Nov 28, 2025	73.50	73.79	73.50	73.68	73.68	0.49%	-
Nov 27, 2025	73.35	73.37	73.32	73.32	73.32	-0.16%	-
Nov 26, 2025	71.54	73.70	71.54	73.44	73.44	2.28%	-
Nov 25, 2025	69.31	72.51	69.31	71.80	71.80	2.94%	-
Nov 24, 2025	70.45	70.45	68.88	69.75	69.75	-0.84%	100
Nov 21, 2025	67.82	70.66	67.82	70.34	70.34	3.21%	148
Nov 20, 2025	68.83	69.83	67.84	68.15	68.15	-1.03%	-
Nov 19, 2025	66.64	68.86	65.82	68.86	68.86	2.73%	84
Nov 18, 2025	65.83	67.03	65.50	67.03	67.03	0.92%	100
Nov 17, 2025	63.32	67.33	63.32	66.42	66.42	5.29%	265