Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	102.02	103.97	100.78	102.94	102.94	1.44%	1,010,865
May 4, 2026	103.50	103.50	100.47	101.48	101.48	-2.31%	1,115,181
May 1, 2026	101.95	104.24	101.08	103.88	103.88	1.86%	1,350,791
Apr 30, 2026	96.42	103.50	96.24	101.98	101.98	1.84%	1,754,372
Apr 29, 2026	102.50	104.44	100.04	100.14	100.14	-2.32%	1,524,168
Apr 28, 2026	103.83	104.70	101.18	102.52	102.52	-0.84%	1,134,169
Apr 27, 2026	102.39	103.74	101.78	103.39	103.39	1.05%	1,274,320
Apr 24, 2026	104.54	105.00	101.65	102.32	102.32	-1.82%	718,001
Apr 23, 2026	104.96	105.48	102.15	104.22	104.22	-1.02%	979,879
Apr 22, 2026	108.31	108.66	104.56	105.29	105.29	-1.92%	905,597
Apr 21, 2026	111.86	113.16	106.95	107.35	107.35	-3.45%	1,350,271
Apr 20, 2026	105.05	111.44	105.00	111.19	111.19	5.03%	1,390,979
Apr 17, 2026	103.66	106.71	103.66	105.87	105.87	3.54%	1,221,209
Apr 16, 2026	103.34	104.23	101.96	102.25	102.25	-0.26%	1,101,517
Apr 15, 2026	100.95	103.17	100.95	102.52	102.52	1.30%	1,101,720
Apr 14, 2026	104.21	104.68	100.49	101.20	101.20	0.98%	1,351,789
Apr 13, 2026	99.15	101.94	97.25	100.22	100.22	0.46%	1,876,884
Apr 10, 2026	101.60	103.78	99.71	99.76	99.76	-2.15%	1,497,513
Apr 9, 2026	97.08	102.86	96.83	101.95	101.95	5.02%	2,306,760
Apr 8, 2026	94.91	97.88	93.35	97.08	97.08	7.31%	1,859,329
Apr 7, 2026	89.07	92.00	88.85	90.47	90.47	1.64%	1,495,618
Apr 6, 2026	84.36	89.06	83.92	89.01	89.01	6.39%	1,544,498
Apr 2, 2026	82.24	84.57	81.13	83.66	83.66	0.12%	969,422
Apr 1, 2026	83.00	85.40	81.95	83.56	83.56	0.65%	1,054,858
Mar 31, 2026	80.77	84.17	80.38	83.02	83.02	3.77%	1,079,229
Mar 30, 2026	80.13	81.90	79.48	80.00	80.00	0.58%	1,127,710
Mar 27, 2026	79.83	81.59	78.97	79.54	79.54	-0.50%	1,157,922
Mar 26, 2026	79.40	82.90	78.93	79.94	79.94	-0.19%	1,113,964
Mar 25, 2026	80.73	81.95	79.24	80.09	80.09	0.13%	742,646
Mar 24, 2026	78.70	80.65	78.70	79.99	79.99	0.38%	936,351
Mar 23, 2026	77.76	80.15	77.70	79.69	79.69	5.16%	1,258,198
Mar 20, 2026	76.72	77.04	75.13	75.78	75.78	-1.95%	1,407,644
Mar 19, 2026	77.52	78.20	75.88	77.29	77.29	-0.69%	1,443,487
Mar 18, 2026	79.09	80.33	77.44	77.83	77.83	-2.01%	1,161,284
Mar 17, 2026	80.00	81.03	79.21	79.43	79.43	0.57%	1,027,163
Mar 16, 2026	78.59	79.68	77.82	78.98	78.98	1.32%	1,484,975
Mar 13, 2026	80.21	81.04	77.64	77.95	77.95	-2.11%	1,221,156
Mar 12, 2026	80.58	81.31	79.52	79.63	79.63	-0.96%	1,125,371
Mar 11, 2026	83.23	83.78	80.12	80.40	80.40	-3.03%	1,137,271
Mar 10, 2026	86.75	86.82	82.91	82.91	82.91	-4.88%	1,203,643
Mar 9, 2026	85.00	87.59	83.64	87.16	87.16	1.35%	1,574,243
Mar 6, 2026	83.05	86.17	82.36	86.00	86.00	3.25%	1,567,479
Mar 5, 2026	83.07	83.66	81.19	83.29	83.29	-0.34%	1,460,153
Mar 4, 2026	85.22	85.75	82.61	83.57	83.57	-2.12%	1,230,639
Mar 3, 2026	84.19	86.68	83.09	85.38	85.38	-1.69%	1,181,964
Mar 2, 2026	88.00	88.97	86.47	86.85	86.85	-4.26%	1,517,965
Feb 27, 2026	91.50	92.95	89.79	90.71	90.71	-2.15%	1,502,574
Feb 26, 2026	94.35	96.00	92.51	92.70	92.70	-1.35%	1,334,332
Feb 25, 2026	96.17	96.69	92.39	93.97	93.97	-2.81%	1,276,109
Feb 24, 2026	96.59	97.32	95.20	96.69	96.69	0.04%	1,436,086