Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
122.11
-0.98 (-0.80%)
At close: Aug 21, 2026, 4:00 PM EDT
121.45
-0.66 (-0.54%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Crocs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 123.28 | 124.49 | 121.99 | 122.11 | 122.11 | -0.80% | 773,493 |
| Aug 20, 2026 | 124.18 | 124.18 | 121.72 | 123.09 | 123.09 | -2.10% | 1,070,354 |
| 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 |
| Jul 22, 2026 | 135.79 | 136.84 | 134.30 | 136.20 | 136.20 | 0.68% | 504,775 |
| Jul 21, 2026 | 134.86 | 136.17 | 133.71 | 135.28 | 135.28 | -0.08% | 580,932 |
| Jul 20, 2026 | 138.58 | 138.58 | 133.07 | 135.39 | 135.39 | -1.27% | 844,186 |
| Jul 17, 2026 | 136.63 | 140.42 | 136.60 | 137.13 | 137.13 | -1.28% | 652,209 |
| Jul 16, 2026 | 133.95 | 139.12 | 133.95 | 138.91 | 138.91 | 4.15% | 1,143,291 |
| Jul 15, 2026 | 131.32 | 135.49 | 131.18 | 133.37 | 133.37 | 1.68% | 1,190,115 |
| Jul 14, 2026 | 131.15 | 131.90 | 127.17 | 131.17 | 131.17 | 0.54% | 798,218 |
| Jul 13, 2026 | 133.60 | 134.77 | 130.20 | 130.46 | 130.46 | -1.75% | 774,991 |
| Jul 10, 2026 | 127.98 | 133.63 | 127.15 | 132.78 | 132.78 | 4.44% | 1,503,371 |
| Jul 9, 2026 | 121.93 | 127.97 | 121.66 | 127.13 | 127.13 | 3.83% | 1,014,680 |
| Jul 8, 2026 | 122.45 | 122.96 | 119.74 | 122.44 | 122.44 | -1.69% | 1,084,904 |
| Jul 7, 2026 | 126.84 | 128.64 | 124.39 | 124.55 | 124.55 | -0.98% | 981,345 |
| Jul 6, 2026 | 126.92 | 126.92 | 121.77 | 125.78 | 125.78 | 0.40% | 869,236 |
| Jul 2, 2026 | 124.26 | 126.96 | 121.46 | 125.28 | 125.28 | 0.89% | 921,072 |
| Jul 1, 2026 | 121.58 | 124.98 | 120.10 | 124.17 | 124.17 | 2.93% | 1,337,165 |
| Jun 30, 2026 | 123.11 | 124.13 | 120.17 | 120.64 | 120.64 | -3.74% | 812,127 |
| Jun 29, 2026 | 126.92 | 127.62 | 125.05 | 125.33 | 125.33 | -1.90% | 1,004,765 |
| Jun 26, 2026 | 121.28 | 127.99 | 121.00 | 127.76 | 127.76 | 7.47% | 1,906,353 |
| Jun 25, 2026 | 121.40 | 122.50 | 117.49 | 118.88 | 118.88 | -2.08% | 1,009,362 |
| Jun 24, 2026 | 120.13 | 122.54 | 118.28 | 121.40 | 121.40 | 0.21% | 1,472,707 |
| Jun 23, 2026 | 120.64 | 121.76 | 118.02 | 121.14 | 121.14 | -2.15% | 1,533,947 |
| Jun 22, 2026 | 124.93 | 127.82 | 123.48 | 123.80 | 123.80 | -1.00% | 1,150,297 |
| Jun 18, 2026 | 126.50 | 127.89 | 123.94 | 125.05 | 125.05 | 0.42% | 1,433,359 |
| Jun 17, 2026 | 127.22 | 129.79 | 124.28 | 124.53 | 124.53 | -2.01% | 889,594 |
| Jun 16, 2026 | 126.35 | 129.70 | 126.35 | 127.08 | 127.08 | 0.64% | 945,455 |
| 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 |