Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	160.77	160.77	158.21	159.66	159.66	-0.36%	890,118
Nov 9, 2026	155.54	161.75	154.00	160.23	160.23	5.51%	1,177,848
Nov 6, 2026	150.37	155.58	149.50	151.86	151.86	-0.70%	1,096,041
Nov 5, 2026	160.00	160.93	152.78	152.93	152.93	-4.32%	1,372,206
Nov 4, 2026	157.00	161.88	156.14	159.84	159.84	4.06%	1,720,185
Nov 3, 2026	154.05	156.75	151.72	153.61	153.61	0.31%	1,311,343
Nov 2, 2026	151.63	156.71	150.27	153.13	153.13	1.73%	1,497,445
Oct 30, 2026	151.73	154.05	149.00	150.52	150.52	0.17%	2,119,913
Oct 29, 2026	140.00	151.82	139.33	150.26	150.26	25.54%	4,899,332
Oct 28, 2026	118.03	121.00	117.47	119.69	119.69	0.16%	1,631,720
Oct 27, 2026	118.63	120.98	117.92	119.50	119.50	0.55%	1,054,734
Oct 26, 2026	120.16	122.41	118.20	118.85	118.85	-0.32%	1,152,796
Oct 23, 2026	117.21	121.24	117.14	119.23	119.23	-1.45%	1,112,626
Oct 22, 2026	117.13	121.26	117.00	120.99	120.99	2.11%	946,753
Oct 21, 2026	121.35	121.85	117.32	118.49	118.49	-2.37%	683,387
Oct 20, 2026	119.02	121.98	119.02	121.37	121.37	0.99%	721,638
Oct 19, 2026	122.18	123.49	118.51	120.18	120.18	-2.40%	834,881
Oct 16, 2026	125.46	127.28	122.68	123.14	123.14	-1.31%	1,017,113
Oct 15, 2026	121.92	126.22	120.99	124.77	124.77	6.15%	1,483,548
Oct 14, 2026	116.95	118.03	115.78	117.54	117.54	0.01%	990,208
Oct 13, 2026	118.29	119.45	116.68	117.53	117.53	0.54%	1,156,391
Oct 12, 2026	114.87	118.33	114.33	116.90	116.90	1.67%	987,886
Oct 9, 2026	117.65	117.87	114.71	114.98	114.98	-1.59%	847,726
Oct 8, 2026	114.38	117.82	114.09	116.84	116.84	1.42%	1,026,865
Oct 7, 2026	119.07	119.27	114.64	115.20	115.20	-4.18%	967,193
Oct 6, 2026	118.56	120.37	117.23	120.22	120.22	1.72%	927,935
Oct 5, 2026	118.09	120.29	117.60	118.19	118.19	0.08%	1,182,238
Oct 2, 2026	120.33	120.33	117.67	118.09	118.09	-0.96%	1,008,906
Oct 1, 2026	116.82	121.10	116.82	119.24	119.24	1.65%	1,037,428
Sep 30, 2026	123.52	123.52	117.02	117.31	117.31	-4.34%	1,036,889
Sep 29, 2026	123.29	123.29	120.51	122.63	122.63	0.22%	764,992
Sep 28, 2026	124.07	124.36	121.59	122.36	122.36	-3.00%	1,081,027
Sep 25, 2026	123.98	126.93	122.04	126.14	126.14	2.19%	911,757
Sep 24, 2026	123.18	125.96	122.08	123.44	123.44	-0.95%	1,005,625
Sep 23, 2026	123.92	126.32	122.66	124.62	124.62	0.03%	1,382,367
Sep 22, 2026	127.02	127.75	122.43	124.58	124.58	0.72%	1,041,280
Sep 21, 2026	122.24	124.55	121.08	123.69	123.69	1.19%	1,199,144
Sep 18, 2026	123.00	123.78	119.75	122.24	122.24	-0.62%	2,332,726
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