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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96	100.04	100.04	101.06	96	1.42M
February 19, 2026	98.13	96.48	96.48	98.52	95.48	1.07M
February 18, 2026	98.88	98.19	98.19	99.15	95	1.3M
February 17, 2026	96.89	99.92	99.92	100.46	93.85	2M
February 13, 2026	99.87	96.88	96.88	100	93.04	2.17M
February 12, 2026	97.97	98.46	98.46	101.59	94.71	4.69M
February 11, 2026	83.99	82.73	82.73	85.98	82.65	2.09M
February 10, 2026	84.06	83.48	83.48	85.34	83.26	1.33M
February 09, 2026	85.45	84.09	84.09	86.11	83.73	1.36M
February 06, 2026	83.89	85.81	85.81	86.56	83.89	738,259
February 05, 2026	86.06	84.49	84.49	86.59	83.52	1.17M
February 04, 2026	86.85	86.75	86.75	88.45	84.95	1.33M
February 03, 2026	86.86	86.32	86.32	88.5	85.38	1.25M
February 02, 2026	83.99	86.88	86.88	87.58	83.06	1.26M
January 30, 2026	83.33	83.92	83.92	85.49	83.25	1.3M
January 29, 2026	82.64	82.51	82.51	83.83	82.09	1.04M
January 28, 2026	83.9	82.87	82.87	84.58	82.26	933,483
January 27, 2026	83.64	84.15	84.15	85.17	83.34	717,646
January 26, 2026	85.19	83.98	83.98	85.39	83.11	827,532
January 23, 2026	86.32	85.83	85.83	86.85	85.26	638,339
January 22, 2026	83.42	86.31	86.31	87	83.42	1.38M
January 21, 2026	82.62	85.27	85.27	85.71	82.45	900,100
January 20, 2026	82.06	82.27	82.27	83.4	81	733,747
January 16, 2026	83.01	83.07	83.07	83.82	81.71	738,000
January 15, 2026	83.43	83.01	83.01	84.59	82.61	746,551
January 14, 2026	85	83.54	83.54	87.01	82.87	1.1M
January 13, 2026	86.87	85.37	85.37	87.48	84.74	793,405
January 12, 2026	85.52	87.09	87.09	88.04	84.24	806,587
January 09, 2026	87.29	86.07	86.07	88.25	83.95	1.02M
January 08, 2026	85.23	86.57	86.57	87.27	84.93	1.2M
January 07, 2026	86.78	85.5	85.5	87.59	84.28	1.47M
January 06, 2026	85.87	89.08	89.08	89.57	84.33	1.65M
January 05, 2026	86.95	85.56	85.56	88.95	85.13	1.27M
January 02, 2026	86	86.95	86.95	87.4	85.7	736,030
December 31, 2025	86.4	85.52	85.52	86.44	84.85	723,356
December 30, 2025	85.94	86.68	86.68	86.94	85.11	1.39M
December 29, 2025	91.04	85.94	85.94	91.77	84.78	2.06M
December 26, 2025	90.54	91.63	91.63	92	90.3	905,863
December 24, 2025	89.98	90.61	90.61	91.14	89.19	533,634
December 23, 2025	88.99	89.98	89.98	90.25	88.36	836,000
December 22, 2025	89.64	88.9	88.9	89.69	87.12	1.06M
December 19, 2025	88.3	89.31	89.31	89.64	87.1	3.13M
December 18, 2025	89.39	89.46	89.46	90.94	89.09	1.66M
December 17, 2025	91.29	89.75	89.75	91.44	89.4	1.27M
December 16, 2025	90.66	91.65	91.65	92.12	89.24	1.34M
December 15, 2025	89.7	90.66	90.66	91.35	88.39	1.21M
December 12, 2025	89.84	89.91	89.91	91.47	89.53	1.51M
December 11, 2025	87.25	89.35	89.35	90.04	87.07	1.4M
December 10, 2025	85.5	87.16	87.16	87.67	84.21	1.41M
December 09, 2025	85.9	85.68	85.68	87.44	85.56	922,298
December 08, 2025	89.1	86.21	86.21	89.33	84.55	1.64M
December 05, 2025	88.04	89.7	89.7	90.82	88.04	1.37M
December 04, 2025	89.54	88.24	88.24	89.86	87.99	1.18M
December 03, 2025	85.5	89.35	89.35	90.7	85.4	1.8M
December 02, 2025	86.83	85.25	85.25	86.9	85.01	1.04M
December 01, 2025	84.98	86.63	86.63	87.01	83.91	1.33M
November 28, 2025	85.63	84.98	84.98	86.14	84.79	759,600
November 26, 2025	82.63	85.46	85.46	85.77	82.23	922,167
November 25, 2025	81.01	83.07	83.07	84.01	80.77	1.33M
November 24, 2025	80.64	80.33	80.33	81.47	78.68	1.99M

Crocs, Inc. (CROX) NASDAQ