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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.67	81.44	81.44	81.76	78.54	1.38M
November 20, 2025	79.23	78.51	78.51	80.87	78.26	1.31M
November 19, 2025	77.57	79.17	79.17	79.5	76.3	1.35M
November 18, 2025	76.34	77.57	77.57	77.99	75.96	1.41M
November 17, 2025	73.59	77.15	77.15	78.43	73.21	2.66M
November 14, 2025	73.42	73.39	73.39	74.71	73.21	1.7M
November 13, 2025	74.99	74.18	74.18	75.94	74.03	1.76M
November 12, 2025	75.9	74.45	74.45	76.72	74.25	1.7M
November 11, 2025	74.49	75	75	76.72	74.24	2.56M
November 10, 2025	78.93	74.09	74.09	80.11	73.52	3.25M
November 07, 2025	77.7	78.85	78.85	79.29	77.38	1.46M
November 06, 2025	79.35	78.43	78.43	80.66	77.51	1.64M
November 05, 2025	78.65	80.23	80.23	81.67	77.67	1.86M
November 04, 2025	80.37	78.7	78.7	80.71	78.47	1.45M
November 03, 2025	81.69	81.16	81.16	82.68	79.72	1.83M
October 31, 2025	82.77	81.69	81.69	82.77	78.63	2.46M
October 30, 2025	89	82.54	82.54	89.01	81.5	4.63M
October 29, 2025	86.74	84.69	84.69	88.4	84.14	2.48M
October 28, 2025	86.59	86.74	86.74	87.35	85.55	1.83M
October 27, 2025	84.16	87.29	87.29	87.93	84.05	2.34M
October 24, 2025	84	82.82	82.82	84.31	82.57	1.25M
October 23, 2025	84.06	85.15	85.15	85.25	83.26	1M
October 22, 2025	83.32	83.47	83.47	83.92	82.58	1.07M
October 21, 2025	82.92	84.03	84.03	84.99	82.49	1.18M
October 20, 2025	83.13	82.34	82.34	83.9	82.28	1.06M
October 17, 2025	82.39	83	83	83.33	82.02	1.72M

Crocs, Inc. (CROX) NASDAQ