Crocs, Inc. - CROX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	82.39	83	83	83.33	82.02	1.72M
October 16, 2025	82.45	83.15	83.15	83.21	81.17	2.18M
October 15, 2025	83.72	82.85	82.85	84.85	82.26	1.68M
October 14, 2025	80.15	83.98	83.98	84.39	79.8	1.7M
October 13, 2025	78.2	81.49	81.49	82.05	78.1	1.74M
October 10, 2025	80.92	76.7	76.7	80.95	76.61	1.87M
October 09, 2025	81.04	80.39	80.39	81.33	79.72	1.6M
October 08, 2025	79.05	81.1	81.1	81.26	78.76	1.79M
October 07, 2025	79.86	78.82	78.82	80.75	78.5	1.8M
October 06, 2025	84.65	80.64	80.64	85.28	80.26	2.18M
October 03, 2025	86.64	84.89	84.89	86.71	84.85	1.62M
October 02, 2025	84.71	86.2	86.2	87.1	84.28	1.6M
October 01, 2025	84	85	85	85.43	82.08	1.57M
September 30, 2025	83.57	83.55	83.55	84.27	82.11	1.93M
September 29, 2025	82.5	83.76	83.76	84.03	79.63	2.85M
September 26, 2025	76.84	81.73	81.73	81.98	76.54	4.91M
September 25, 2025	77.21	76.65	76.65	77.25	75.28	1.66M
September 24, 2025	78.73	77.49	77.49	79.9	77.39	1.66M
September 23, 2025	77.59	78.15	78.15	80.11	77.48	2.18M
September 22, 2025	78.46	77.14	77.14	78.99	76.62	2.9M
September 19, 2025	80.84	80.32	80.32	81.79	80.08	2.57M
September 18, 2025	81.62	80.36	80.36	82	79.83	2.14M
September 17, 2025	79.66	80.54	80.54	82.37	79.24	2.65M
September 16, 2025	77.67	78.99	78.99	79.28	76.38	2.65M
September 15, 2025	77.47	77.58	77.58	77.92	75.74	2.36M
September 12, 2025	80.65	77.43	77.43	80.65	77.21	2.71M
September 11, 2025	81.18	80.95	80.95	81.68	80.11	1.87M
September 10, 2025	82.92	81.17	81.17	83.12	80.33	1.73M
September 09, 2025	86.69	83.28	83.28	87.12	82.43	2.01M
September 08, 2025	86.66	87.19	87.19	87.31	85.01	1.21M
September 05, 2025	88.61	86.45	86.45	90.06	86.08	1.25M
September 04, 2025	86.77	89.02	89.02	89.11	86.58	1.71M
September 03, 2025	90	86.78	86.78	91.63	85.26	2.56M
September 02, 2025	85.91	90.37	90.37	91.05	85.91	2.11M
August 29, 2025	85.87	87.2	87.2	89.92	85.87	2.08M
August 28, 2025	86.28	86.29	86.29	87	85.34	1.58M
August 27, 2025	85.36	86.63	86.63	87.12	85.36	1.08M
August 26, 2025	86.66	85.47	85.47	86.73	84.91	1.12M
August 25, 2025	86.33	86.29	86.29	86.58	85.12	1.26M
August 22, 2025	84.12	86.56	86.56	86.76	83.69	2.12M
August 21, 2025	83.39	83.81	83.81	83.98	82.45	1.22M
August 20, 2025	83.1	83.72	83.72	83.93	81.91	1.43M
August 19, 2025	83.32	83.35	83.35	85.01	82.5	1.82M
August 18, 2025	84.34	82.88	82.88	85.5	82.78	2.53M
August 15, 2025	84.16	84.7	84.7	85.59	83.52	2.3M
August 14, 2025	81.81	84.03	84.03	84.09	81.05	3.08M
August 13, 2025	78.59	83.4	83.4	83.54	78.2	3.78M
August 12, 2025	76.84	77.9	77.9	78.49	75.67	2.7M
August 11, 2025	75.44	76.56	76.56	78.37	75.33	3.08M
August 08, 2025	74.9	75.24	75.24	77.92	73.76	6.47M
August 07, 2025	81.5	74.39	74.39	81.69	74.13	17.04M
August 06, 2025	102.88	105.13	105.13	105.3	102.51	2.37M
August 05, 2025	100.61	102	102	102.58	99.84	1.06M
August 04, 2025	98.1	100.36	100.36	100.97	97.81	1.57M
August 01, 2025	97.91	97.13	97.13	98.57	96	1.81M
July 31, 2025	102.05	99.73	99.73	102.05	99.4	1.68M
July 30, 2025	104.3	102.23	102.23	104.49	101.78	1.43M
July 29, 2025	105.01	104.3	104.3	106.11	104.07	1.17M
July 28, 2025	108.25	105.64	105.64	109.52	104.97	1.14M
July 25, 2025	109.83	106.75	106.75	109.97	106.53	1.17M

Crocs, Inc. (CROX) NASDAQ