Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	111.54	115.81	110.92	115.00	-	4.13%	728,295
May 22, 2026	109.00	110.65	108.18	110.44	110.44	1.39%	1,086,284
May 21, 2026	102.84	109.14	101.41	108.93	108.93	5.85%	1,533,359
May 20, 2026	98.29	103.20	96.12	102.91	102.91	3.83%	1,358,274
May 19, 2026	96.61	99.53	95.75	99.11	99.11	2.18%	1,245,280
May 18, 2026	95.86	98.66	95.28	97.00	97.00	2.17%	1,061,340
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
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