Skip to main content
logo
Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
128.01
+4.35 (3.52%)
At close: Jul 31, 2026, 4:00 PM EDT
126.92
-1.09 (-0.85%)
After-hours: Jul 31, 2026, 7:59 PM EDT

Crocs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026122.13129.09120.00128.01128.013.52%1,673,353
Jul 30, 2026124.80127.02113.00123.66123.66-7.38%3,007,045
Jul 29, 2026133.45135.88132.00133.52133.52-1.78%1,133,222
Jul 28, 2026135.17137.97134.21135.94135.941.04%976,267
Jul 27, 2026135.33135.80132.99134.54134.54-0.13%1,204,379
Jul 24, 2026132.21137.68131.69134.72134.721.70%794,758
Jul 23, 2026135.37136.00131.48132.47132.47-2.74%639,757
Jul 22, 2026135.79136.84134.30136.20136.200.68%504,775
Jul 21, 2026134.86136.17133.71135.28135.28-0.08%580,932
Jul 20, 2026138.58138.58133.07135.39135.39-1.27%844,186
Jul 17, 2026136.63140.42136.60137.13137.13-1.28%652,209
Jul 16, 2026133.95139.12133.95138.91138.914.15%1,143,291
Jul 15, 2026131.32135.49131.18133.37133.371.68%1,190,115
Jul 14, 2026131.15131.90127.17131.17131.170.54%798,218
Jul 13, 2026133.60134.77130.20130.46130.46-1.75%774,991
Jul 10, 2026127.98133.63127.15132.78132.784.44%1,503,371
Jul 9, 2026121.93127.97121.66127.13127.133.83%1,014,680
Jul 8, 2026122.45122.96119.74122.44122.44-1.69%1,084,904
Jul 7, 2026126.84128.64124.39124.55124.55-0.98%981,345
Jul 6, 2026126.92126.92121.77125.78125.780.40%869,236
Jul 2, 2026124.26126.96121.46125.28125.280.89%921,072
Jul 1, 2026121.58124.98120.10124.17124.172.93%1,337,165
Jun 30, 2026123.11124.13120.17120.64120.64-3.74%812,127
Jun 29, 2026126.92127.62125.05125.33125.33-1.90%1,004,765
Jun 26, 2026121.28127.99121.00127.76127.767.47%1,906,353
Jun 25, 2026121.40122.50117.49118.88118.88-2.08%1,009,362
Jun 24, 2026120.13122.54118.28121.40121.400.21%1,472,707
Jun 23, 2026120.64121.76118.02121.14121.14-2.15%1,533,947
Jun 22, 2026124.93127.82123.48123.80123.80-1.00%1,150,297
Jun 18, 2026126.50127.89123.94125.05125.050.42%1,433,359
Jun 17, 2026127.22129.79124.28124.53124.53-2.01%889,594
Jun 16, 2026126.35129.70126.35127.08127.080.64%945,455
Jun 15, 2026127.87129.28125.26126.27126.271.25%1,270,299
Jun 12, 2026126.00126.39123.77124.71124.71-0.92%843,940
Jun 11, 2026122.07126.00120.68125.87125.873.22%867,276
Jun 10, 2026125.54126.18121.79121.94121.94-4.56%1,604,741
Jun 9, 2026123.28129.45122.78127.77127.775.90%1,808,193
Jun 8, 2026122.17124.82120.43120.65120.651.09%1,493,537
Jun 5, 2026120.86120.86116.55119.35119.35-1.79%1,102,266
Jun 4, 2026118.91122.34117.52121.52121.522.57%1,321,166
Jun 3, 2026116.40119.71115.70118.48118.481.39%1,214,824
Jun 2, 2026118.02119.52116.52116.86116.86-2.03%800,520
Jun 1, 2026118.67120.86114.58119.28119.280.51%1,342,524
May 29, 2026118.12120.30117.27118.67118.670.04%1,154,244
May 28, 2026118.17121.26117.13118.62118.620.19%1,227,751
May 27, 2026118.00120.20116.67118.39118.392.03%1,916,746
May 26, 2026111.54117.15110.92116.03116.035.06%1,905,662
May 22, 2026109.00110.65108.18110.44110.441.39%1,150,857
May 21, 2026102.84109.14101.41108.93108.935.85%1,536,026
May 20, 202698.29103.2096.12102.91102.913.83%1,370,996