Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	127.22	129.79	125.65	125.24	-	-1.45%	552,344
Jun 16, 2026	126.35	129.70	126.35	127.08	127.08	0.64%	945,315
Jun 15, 2026	127.87	129.28	125.26	126.27	126.27	1.25%	1,270,299
Jun 12, 2026	126.00	126.39	123.77	124.71	124.71	-0.92%	843,940
Jun 11, 2026	122.07	126.00	120.68	125.87	125.87	3.22%	867,276
Jun 10, 2026	125.54	126.18	121.79	121.94	121.94	-4.56%	1,604,741
Jun 9, 2026	123.28	129.45	122.78	127.77	127.77	5.90%	1,808,193
Jun 8, 2026	122.17	124.82	120.43	120.65	120.65	1.09%	1,493,537
Jun 5, 2026	120.86	120.86	116.55	119.35	119.35	-1.79%	1,102,266
Jun 4, 2026	118.91	122.34	117.52	121.52	121.52	2.57%	1,321,166
Jun 3, 2026	116.40	119.71	115.70	118.48	118.48	1.39%	1,214,824
Jun 2, 2026	118.02	119.52	116.52	116.86	116.86	-2.03%	800,520
Jun 1, 2026	118.67	120.86	114.58	119.28	119.28	0.51%	1,342,524
May 29, 2026	118.12	120.30	117.27	118.67	118.67	0.04%	1,154,244
May 28, 2026	118.17	121.26	117.13	118.62	118.62	0.19%	1,227,751
May 27, 2026	118.00	120.20	116.67	118.39	118.39	2.03%	1,916,746
May 26, 2026	111.54	117.15	110.92	116.03	116.03	5.06%	1,905,662
May 22, 2026	109.00	110.65	108.18	110.44	110.44	1.39%	1,150,857
May 21, 2026	102.84	109.14	101.41	108.93	108.93	5.85%	1,536,026
May 20, 2026	98.29	103.20	96.12	102.91	102.91	3.83%	1,370,996
May 19, 2026	96.61	99.53	95.75	99.11	99.11	2.18%	1,245,451
May 18, 2026	95.86	98.66	95.28	97.00	97.00	2.17%	1,061,395
May 15, 2026	97.19	98.46	94.80	94.94	94.94	-2.28%	1,031,808
May 14, 2026	97.50	98.38	96.26	97.16	97.16	0.24%	922,107
May 13, 2026	98.75	99.23	96.76	96.93	96.93	-2.41%	1,284,927
May 12, 2026	100.00	100.19	98.55	99.32	99.32	-1.10%	1,149,354
May 11, 2026	103.74	104.23	100.02	100.42	100.42	-3.10%	1,040,810
May 8, 2026	104.08	104.53	101.92	103.63	103.63	-0.43%	819,626
May 7, 2026	106.76	107.58	102.85	104.08	104.08	-1.58%	929,297
May 6, 2026	105.19	108.12	105.19	105.75	105.75	2.73%	1,121,861
May 5, 2026	102.02	103.97	100.78	102.94	102.94	1.44%	1,011,130
May 4, 2026	103.50	103.50	100.47	101.48	101.48	-2.31%	1,115,187
May 1, 2026	101.95	104.24	101.08	103.88	103.88	1.86%	1,352,625
Apr 30, 2026	96.42	103.50	96.24	101.98	101.98	1.84%	1,761,694
Apr 29, 2026	102.50	104.44	100.04	100.14	100.14	-2.32%	1,524,356
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