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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	107.96	107.78	107.78	109.8	107.55	1.02M
July 23, 2025	107.87	108.79	108.79	109.56	106.93	1.27M
July 22, 2025	103.64	106.31	106.31	107.04	103.56	940,199
July 21, 2025	104.9	103.64	103.64	107.09	103.59	948,177
July 18, 2025	107	105.18	105.18	107.14	104.71	875,155
July 17, 2025	103.38	106.63	106.63	106.78	103.3	1.07M
July 16, 2025	100.67	103.2	103.2	103.5	100.2	1.12M
July 15, 2025	103.25	99.72	99.72	103.25	99.7	1.18M
July 14, 2025	103.08	102.01	102.01	103.19	100.88	863,313
July 11, 2025	105.12	103.75	103.75	105.48	103.11	748,921
July 10, 2025	105.11	105.85	105.85	107.9	104.87	876,613
July 09, 2025	106.32	104.75	104.75	107.09	104.3	969,728
July 08, 2025	106.83	106.53	106.53	107.3	103.9	1.48M
July 07, 2025	107.1	106.35	106.35	107.95	105.38	1.12M
July 03, 2025	106.75	107.34	107.34	108.42	106.33	560,200
July 02, 2025	104.51	106.74	106.74	110.18	102.1	1.95M
July 01, 2025	101.31	107.13	107.13	108.66	101.05	1.79M
June 30, 2025	103.75	101.28	101.28	104.02	100.61	1.4M
June 27, 2025	101.87	103.02	103.02	103.12	101.58	1.53M
June 26, 2025	98.97	100.05	100.05	100.23	98.35	862,100
June 25, 2025	99.13	98.64	98.64	99.26	97.62	783,993
June 24, 2025	98.6	99.12	99.12	99.46	97.33	989,655
June 23, 2025	98	97.37	97.37	98.12	94.45	1.61M
June 20, 2025	100.24	98.52	98.52	100.66	98.36	1.49M
June 18, 2025	100.63	100.13	100.13	101.44	99.7	1.14M
June 17, 2025	101.62	101	101	103.02	100.51	1.2M
June 16, 2025	100.28	102.24	102.24	102.74	99.9	1.65M
June 13, 2025	101.7	97.49	97.49	102.42	96.75	1.74M
June 12, 2025	103.13	103.66	103.66	103.89	101.29	1.26M
June 11, 2025	106.12	104.29	104.29	107.08	103.8	1.05M
June 10, 2025	102.77	105.15	105.15	106.32	102.77	1.34M
June 09, 2025	102.6	102.24	102.24	103.71	101.79	1.35M
June 06, 2025	99.91	101.46	101.46	101.53	99.91	1.09M
June 05, 2025	99.32	100.17	100.17	101.54	98.59	1.74M
June 04, 2025	101.87	99.01	99.01	102.27	98.99	1.63M
June 03, 2025	100.76	102.17	102.17	102.79	99.7	981,007
June 02, 2025	100.89	101.42	101.42	102.61	99.87	1.71M
May 30, 2025	102.64	102	102	102.94	100.79	1.51M
May 29, 2025	108.72	103.91	103.91	108.72	103.74	1.49M
May 28, 2025	109.97	106.88	106.88	110.38	106.57	908,200
May 27, 2025	109.97	109.95	109.95	110.9	107.93	1.32M
May 23, 2025	107.36	108.29	108.29	109.5	106.36	1.61M
May 22, 2025	112.7	111.38	111.38	112.87	110.82	1.25M
May 21, 2025	111.12	112.82	112.82	114.98	111.12	1.53M

Crocs, Inc. (CROX) NASDAQ