Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
119.18
+1.87 (1.59%)
Oct 1, 2026, 3:56 PM EDT - Market open
Crocs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 116.82 | 121.10 | 116.82 | 120.21 | - | 2.47% | 572,445 |
| Sep 30, 2026 | 123.52 | 123.52 | 117.02 | 117.31 | 117.31 | -4.34% | 1,036,639 |
| Sep 29, 2026 | 123.29 | 123.29 | 120.51 | 122.63 | 122.63 | 0.22% | 749,165 |
| Sep 28, 2026 | 124.07 | 124.36 | 121.59 | 122.36 | 122.36 | -3.00% | 1,021,120 |
| Sep 25, 2026 | 123.98 | 126.93 | 122.04 | 126.14 | 126.14 | 2.19% | 853,874 |
| Sep 24, 2026 | 123.18 | 125.96 | 122.08 | 123.44 | 123.44 | -0.95% | 837,094 |
| Sep 23, 2026 | 123.92 | 126.32 | 122.66 | 124.62 | 124.62 | 0.03% | 1,366,332 |
| Sep 22, 2026 | 127.02 | 127.75 | 122.43 | 124.58 | 124.58 | 0.72% | 1,032,929 |
| Sep 21, 2026 | 122.24 | 124.55 | 121.08 | 123.69 | 123.69 | 1.19% | 1,189,024 |
| Sep 18, 2026 | 123.00 | 123.78 | 119.75 | 122.24 | 122.24 | -0.62% | 2,332,719 |
| Sep 17, 2026 | 118.69 | 125.57 | 117.95 | 123.00 | 123.00 | 6.59% | 1,978,927 |
| Sep 16, 2026 | 111.75 | 116.93 | 111.69 | 115.40 | 115.40 | 3.52% | 1,256,052 |
| Sep 15, 2026 | 114.04 | 114.53 | 110.83 | 111.48 | 111.48 | -0.01% | 1,700,663 |
| Sep 14, 2026 | 111.80 | 112.55 | 110.36 | 111.49 | 111.49 | -0.88% | 775,199 |
| Sep 11, 2026 | 110.84 | 113.06 | 110.10 | 112.48 | 112.48 | 3.35% | 824,356 |
| Sep 10, 2026 | 110.28 | 110.78 | 108.54 | 108.83 | 108.83 | -2.03% | 1,044,083 |
| Sep 9, 2026 | 114.18 | 114.38 | 110.80 | 111.09 | 111.09 | -2.85% | 1,215,919 |
| Sep 8, 2026 | 117.02 | 117.30 | 114.04 | 114.35 | 114.35 | -2.71% | 887,944 |
| Sep 4, 2026 | 115.65 | 117.70 | 115.39 | 117.53 | 117.53 | 1.31% | 826,672 |
| Sep 3, 2026 | 116.18 | 117.46 | 114.51 | 116.01 | 116.01 | 0.19% | 719,397 |
| Sep 2, 2026 | 115.48 | 118.32 | 115.04 | 115.79 | 115.79 | 0.44% | 784,637 |
| Sep 1, 2026 | 117.98 | 119.47 | 115.03 | 115.28 | 115.28 | -4.24% | 1,105,878 |
| Aug 31, 2026 | 120.40 | 120.82 | 117.79 | 120.38 | 120.38 | -1.51% | 1,074,574 |
| Aug 28, 2026 | 122.98 | 124.28 | 121.88 | 122.23 | 122.23 | 0.44% | 845,215 |
| Aug 27, 2026 | 123.15 | 123.50 | 119.99 | 121.69 | 121.69 | -1.58% | 836,116 |
| Aug 26, 2026 | 122.64 | 124.58 | 121.15 | 123.64 | 123.64 | 0.61% | 868,762 |
| Aug 25, 2026 | 125.65 | 125.65 | 120.22 | 122.89 | 122.89 | -2.34% | 995,212 |
| Aug 24, 2026 | 123.39 | 125.92 | 122.80 | 125.84 | 125.84 | 3.05% | 1,057,980 |
| Aug 21, 2026 | 123.28 | 124.49 | 121.99 | 122.11 | 122.11 | -0.80% | 773,534 |
| Aug 20, 2026 | 124.18 | 124.18 | 121.72 | 123.09 | 123.09 | -2.10% | 1,070,365 |
| Aug 19, 2026 | 128.86 | 130.19 | 124.78 | 125.73 | 125.73 | -2.28% | 1,102,211 |
| Aug 18, 2026 | 130.59 | 132.48 | 128.52 | 128.66 | 128.66 | -1.01% | 746,330 |
| Aug 17, 2026 | 131.08 | 131.24 | 128.06 | 129.97 | 129.97 | -1.33% | 1,065,784 |
| Aug 14, 2026 | 131.63 | 133.63 | 130.24 | 131.72 | 131.72 | -0.63% | 756,534 |
| Aug 13, 2026 | 131.40 | 132.80 | 130.99 | 132.56 | 132.56 | 1.49% | 767,874 |
| Aug 12, 2026 | 130.99 | 132.99 | 128.88 | 130.61 | 130.61 | -0.84% | 757,490 |
| Aug 11, 2026 | 135.85 | 137.46 | 131.48 | 131.71 | 131.71 | -4.69% | 1,014,832 |
| Aug 10, 2026 | 139.61 | 140.10 | 135.15 | 138.19 | 138.19 | 1.15% | 1,106,565 |
| Aug 7, 2026 | 134.20 | 139.11 | 133.02 | 136.62 | 136.62 | 1.82% | 779,732 |
| Aug 6, 2026 | 136.77 | 138.62 | 133.78 | 134.18 | 134.18 | -2.29% | 744,433 |
| Aug 5, 2026 | 139.86 | 140.78 | 135.33 | 137.32 | 137.32 | -2.74% | 1,087,772 |
| Aug 4, 2026 | 133.87 | 141.28 | 132.76 | 141.19 | 141.19 | 4.67% | 1,063,469 |
| Aug 3, 2026 | 132.41 | 136.39 | 131.11 | 134.89 | 134.89 | 5.37% | 1,053,454 |
| Jul 31, 2026 | 122.13 | 129.09 | 120.00 | 128.01 | 128.01 | 3.52% | 1,674,102 |
| Jul 30, 2026 | 124.80 | 127.02 | 113.00 | 123.66 | 123.66 | -7.38% | 3,007,102 |
| Jul 29, 2026 | 133.45 | 135.88 | 132.00 | 133.52 | 133.52 | -1.78% | 1,133,222 |
| Jul 28, 2026 | 135.17 | 137.97 | 134.21 | 135.94 | 135.94 | 1.04% | 976,267 |
| Jul 27, 2026 | 135.33 | 135.80 | 132.99 | 134.54 | 134.54 | -0.13% | 1,204,379 |
| Jul 24, 2026 | 132.21 | 137.68 | 131.69 | 134.72 | 134.72 | 1.70% | 794,758 |
| Jul 23, 2026 | 135.37 | 136.00 | 131.48 | 132.47 | 132.47 | -2.74% | 639,757 |