Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	63.52	63.92	63.08	63.08	63.08	-0.80%	380
Nov 13, 2025	64.15	64.64	63.59	63.59	63.59	-1.10%	30
Nov 12, 2025	64.54	65.73	64.30	64.30	64.30	-1.03%	-
Nov 11, 2025	63.94	65.67	63.94	64.97	64.97	1.36%	135
Nov 10, 2025	68.65	68.65	64.10	64.10	64.10	-5.60%	10
Nov 7, 2025	67.76	68.37	67.14	67.90	67.90	-0.04%	-
Nov 6, 2025	69.32	69.32	67.64	67.93	67.93	-2.78%	100
Nov 5, 2025	68.25	70.34	67.71	69.87	69.87	2.00%	-
Nov 4, 2025	69.59	69.59	68.45	68.50	68.50	-2.74%	-
Nov 3, 2025	70.22	71.09	70.04	70.43	70.43	-0.34%	-
Oct 31, 2025	71.33	71.33	68.50	70.67	70.67	-1.16%	268
Oct 30, 2025	72.65	80.00	71.00	71.50	71.50	-2.07%	463
Oct 29, 2025	74.35	74.53	73.01	73.01	73.01	-1.62%	108
Oct 28, 2025	74.50	74.89	74.18	74.21	74.21	-0.55%	106
Oct 27, 2025	71.41	75.40	71.41	74.62	74.62	4.89%	200
Oct 24, 2025	72.59	72.66	71.14	71.14	71.14	-2.44%	90
Oct 23, 2025	71.58	73.13	71.58	72.92	72.92	1.50%	-
Oct 22, 2025	72.11	72.20	71.23	71.84	71.84	-0.98%	-
Oct 21, 2025	70.45	72.88	70.45	72.55	72.55	2.37%	-
Oct 20, 2025	70.98	71.37	70.87	70.87	70.87	-0.37%	-
Oct 17, 2025	70.29	71.18	68.45	71.13	71.13	0.72%	-
Oct 16, 2025	70.75	70.75	69.80	70.62	70.62	-0.80%	-
Oct 15, 2025	71.80	72.56	71.19	71.19	71.19	-1.48%	-
Oct 14, 2025	69.69	72.50	69.17	72.26	72.26	2.21%	240
Oct 13, 2025	66.40	70.70	66.40	70.70	70.70	6.64%	285
Oct 10, 2025	69.25	69.25	66.22	66.30	66.30	-4.73%	-
Oct 9, 2025	69.23	69.70	69.23	69.59	69.59	-0.33%	-
Oct 8, 2025	67.57	69.82	67.57	69.82	69.82	3.09%	10
Oct 7, 2025	68.69	69.01	67.40	67.73	67.73	-1.60%	279
Oct 6, 2025	72.13	72.43	68.61	68.83	68.83	-4.76%	-
Oct 3, 2025	73.22	73.67	72.27	72.27	72.27	-1.73%	-
Oct 2, 2025	71.92	73.76	71.85	73.54	73.54	1.49%	120
Oct 1, 2025	70.76	72.61	70.76	72.46	72.46	2.23%	20
Sep 30, 2025	70.88	70.88	70.88	70.88	70.88	0.67%	-
Sep 29, 2025	69.38	70.41	69.38	70.41	70.41	7.64%	30
Sep 26, 2025	65.41	65.41	65.41	65.41	65.41	-0.62%	-
Sep 25, 2025	65.82	65.82	65.82	65.82	65.82	-0.35%	-
Sep 24, 2025	66.05	66.05	66.05	66.05	66.05	1.02%	-
Sep 23, 2025	65.19	66.05	65.19	65.38	65.38	-3.91%	74
Sep 22, 2025	68.04	68.04	68.04	68.04	68.04	0.24%	16