Dark

CROX
Crocs, Inc.
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

135.91USD+1.018%(+1.37)976,132

127.99Bid 142.28Ask 14.29Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

134.96USD+0.178%(+0.24)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

134.54USD+0.022%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	136.5000	137.500000	134.7700	135.9100	+1.018%	976,132	0.000%
2026-07-27	135.3300	135.800000	132.9900	134.5400	-0.134%	1,204,379	+1.018%
2026-07-24	132.2100	137.680000	131.6900	134.7200	+1.698%	794,758	+0.883%
2026-07-23	135.3700	136.000000	131.4800	132.4700	-2.739%	639,757	+2.597%
2026-07-22	135.7850	136.840000	134.3000	136.2000	+0.680%	504,776	-0.213%
2026-07-21	134.8600	136.170000	133.7100	135.2800	-0.081%	580,933	+0.466%
2026-07-20	138.5800	138.580000	133.0701	135.3900	-1.269%	844,187	+0.384%
2026-07-17	136.6300	140.420000	136.6000	137.1300	-1.281%	652,210	-0.890%
2026-07-16	133.9450	139.122500	133.9450	138.9100	+4.154%	1,143,291	-2.160%
2026-07-15	131.3200	135.490000	131.1800	133.3700	+1.677%	1,190,115	+1.904%
2026-07-14	131.1500	131.900000	127.1700	131.1700	+0.544%	791,229	+3.614%
2026-07-13	133.6000	134.770000	130.2000	130.4600	-1.747%	774,992	+4.178%
2026-07-10	127.9800	133.630000	127.1500	132.7800	+4.444%	1,503,366	+2.357%
2026-07-09	121.9300	127.970000	121.6600	127.1300	+3.830%	1,014,680	+6.906%
2026-07-08	122.4500	122.955000	119.7400	122.4400	-1.694%	1,084,904	+11.001%
2026-07-07	126.8400	128.640000	124.3900	124.5500	-0.978%	981,345	+9.121%
2026-07-06	126.9200	126.920000	121.7650	125.7800	+0.399%	869,236	+8.054%
2026-07-02	124.2600	126.955000	121.4600	125.2800	+0.894%	921,073	+8.485%
2026-07-01	121.5800	124.980000	120.0950	124.1700	+2.926%	1,337,087	+9.455%
2026-06-30	123.1100	124.130000	120.1684	120.6400	-3.742%	812,128	+12.657%
2026-06-29	126.9200	127.619900	125.0500	125.3300	-1.902%	1,004,766	+8.442%
2026-06-26	121.2800	127.990000	121.0000	127.7600	+7.470%	1,906,353	+6.379%
2026-06-25	121.4000	122.499900	117.4900	118.8800	-2.076%	1,009,362	+14.325%
2026-06-24	120.1300	122.540000	118.2800	121.4000	+0.215%	1,472,708	+11.952%
2026-06-23	120.6400	121.760000	118.0200	121.1400	-2.149%	1,533,947	+12.193%
2026-06-22	124.9300	127.820000	123.4750	123.8000	-1.000%	1,150,297	+9.782%
2026-06-18	126.5000	127.890000	123.9400	125.0500	+0.418%	1,433,360	+8.685%
2026-06-17	127.2200	129.790000	124.2800	124.5300	-2.007%	889,595	+9.138%
2026-06-16	126.3500	129.700000	126.3500	127.0800	+0.641%	945,456	+6.948%
2026-06-15	127.8700	129.280000	125.2600	126.2700	+1.251%	1,270,300	+7.634%
2026-06-12	126.0000	126.390000	123.7700	124.7100	-0.922%	843,940	+8.981%
2026-06-11	122.0650	125.999000	120.6800	125.8700	+3.223%	867,276	+7.976%
2026-06-10	125.5400	126.175000	121.7850	121.9400	-4.563%	1,604,741	+11.456%
2026-06-09	123.2750	129.450000	122.7800	127.7700	+5.901%	1,808,193	+6.371%
2026-06-08	122.1700	124.815000	120.4300	120.6500	+1.089%	1,493,537	+12.648%
2026-06-05	120.8550	120.855000	116.5500	119.3500	-1.786%	1,102,266	+13.875%
2026-06-04	118.9100	122.340000	117.5200	121.5200	+2.566%	1,321,166	+11.842%
2026-06-03	116.4000	119.710000	115.7000	118.4800	+1.386%	1,214,825	+14.711%
2026-06-02	118.0200	119.516600	116.5200	116.8600	-2.029%	800,521	+16.302%
2026-06-01	118.6700	120.859900	114.5800	119.2800	+0.514%	1,342,525	+13.942%
2026-05-29	118.1200	120.300000	117.2701	118.6700	+0.042%	1,154,245	+14.528%
2026-05-28	118.1700	121.260000	117.1300	118.6200	+0.194%	1,227,753	+14.576%
2026-05-27	118.0000	120.200000	116.6700	118.3900	+2.034%	1,916,749	+14.799%
2026-05-26	111.5400	117.150000	110.9150	116.0300	+5.062%	1,905,663	+17.133%
2026-05-22	109.0000	110.650000	108.1800	110.4400	+1.386%	1,150,858	+23.062%
2026-05-21	102.8400	109.140000	101.4100	108.9300	+5.850%	1,535,743	+24.768%
2026-05-20	98.2900	103.200000	96.1200	102.9100	+3.834%	1,370,997	+32.067%
2026-05-19	96.6100	99.530000	95.7500	99.1100	+2.175%	1,245,452	+37.130%
2026-05-18	95.8600	98.660000	95.2801	97.0000	+2.170%	1,061,395	+40.113%
2026-05-15	97.1900	98.460000	94.8000	94.9400	-2.285%	1,031,808	+43.154%
2026-05-14	97.5000	98.380000	96.2600	97.1600	+0.237%	922,107	+39.883%
2026-05-13	98.7500	99.230000	96.7550	96.9300	-2.406%	1,284,927	+40.215%
2026-05-12	100.0000	100.190000	98.5500	99.3200	-1.095%	1,149,356	+36.841%
2026-05-11	103.7400	104.230000	100.0200	100.4200	-3.098%	1,040,811	+35.342%
2026-05-08	104.0800	104.530000	101.9200	103.6300	-0.432%	819,627	+31.149%
2026-05-07	106.7600	107.580000	102.8450	104.0800	-1.579%	929,298	+30.582%
2026-05-06	105.1900	108.120000	105.1900	105.7500	+2.730%	1,121,864	+28.520%
2026-05-05	102.0200	103.969600	100.7800	102.9400	+1.439%	1,011,130	+32.028%
2026-05-04	103.5000	103.500000	100.4700	101.4800	-2.310%	1,115,189	+33.928%
2026-05-01	101.9500	104.240000	101.0800	103.8800	+1.863%	1,352,626	+30.834%
2026-04-30	96.4200	103.500000	96.2400	101.9800	+1.837%	1,761,695	+33.271%
2026-04-29	102.5000	104.440000	100.0400	100.1400	-2.321%	1,524,357	+35.720%
2026-04-28	103.8300	104.700000	101.1800	102.5200	-0.841%	1,134,171	+32.569%
2026-04-27	102.3900	103.740000	101.7800	103.3900	+1.046%	1,273,996	+31.454%
2026-04-24	104.5400	105.000000	101.6506	102.3200	-1.823%	718,002	+32.828%
2026-04-23	104.9600	105.475000	102.1500	104.2200	-1.016%	979,880	+30.407%
2026-04-22	108.3100	108.655000	104.5600	105.2900	-1.919%	905,597	+29.082%
2026-04-21	111.8600	113.160000	106.9500	107.3500	-3.454%	1,349,873	+26.605%
2026-04-20	105.0500	111.435000	105.0000	111.1900	+5.025%	1,390,799	+22.232%
2026-04-17	103.6550	106.709200	103.6550	105.8700	+3.540%	1,221,209	+28.374%
2026-04-16	103.3400	104.230000	101.9600	102.2500	-0.263%	1,101,518	+32.919%
2026-04-15	100.9450	103.170000	100.9450	102.5200	+1.304%	1,101,721	+32.569%
2026-04-14	104.2100	104.680000	100.4850	101.2000	+0.978%	1,351,789	+34.298%
2026-04-13	99.1500	101.940000	97.2530	100.2200	+0.461%	1,876,865	+35.612%
2026-04-10	101.6000	103.780000	99.7100	99.7600	-2.148%	1,497,441	+36.237%
2026-04-09	97.0800	102.855000	96.8300	101.9500	+5.016%	2,306,669	+33.310%
2026-04-08	94.9100	97.880000	93.3528	97.0800	+7.306%	1,859,330	+39.998%
2026-04-07	89.0700	92.000000	88.8471	90.4700	+1.640%	1,495,618	+50.227%
2026-04-06	84.3600	89.060000	83.9200	89.0100	+6.395%	1,544,499	+52.691%
2026-04-02	82.2400	84.565000	81.1300	83.6600	+0.120%	969,423	+62.455%
2026-04-01	83.0000	85.400000	81.9500	83.5600	+0.650%	1,054,858	+62.650%
2026-03-31	80.7700	84.170000	80.3750	83.0200	+3.775%	1,079,229	+63.708%
2026-03-30	80.1300	81.900000	79.4800	80.0000	+0.578%	1,127,711	+69.888%
2026-03-27	79.8300	81.590000	78.9701	79.5400	-0.500%	1,157,923	+70.870%
2026-03-26	79.4000	82.900000	78.9250	79.9400	-0.187%	1,113,965	+70.015%
2026-03-25	80.7300	81.945000	79.2400	80.0900	+0.125%	742,647	+69.697%
2026-03-24	78.7000	80.650000	78.7000	79.9900	+0.376%	936,352	+69.909%
2026-03-23	77.7600	80.150000	77.7000	79.6900	+5.160%	1,258,198	+70.548%
2026-03-20	76.7200	77.040000	75.1300	75.7800	-1.954%	1,407,645	+79.348%
2026-03-19	77.5200	78.199900	75.8800	77.2900	-0.694%	1,443,488	+75.844%
2026-03-18	79.0900	80.330000	77.4400	77.8300	-2.014%	1,161,284	+74.624%
2026-03-17	80.0000	81.030000	79.2100	79.4300	+0.570%	1,027,153	+71.107%
2026-03-16	78.5900	79.680000	77.8200	78.9800	+1.321%	1,484,975	+72.082%
2026-03-13	80.2100	81.040000	77.6400	77.9500	-2.110%	1,221,156	+74.355%
2026-03-12	80.5800	81.310000	79.5200	79.6300	-0.958%	1,125,372	+70.677%
2026-03-11	83.2300	83.780000	80.1200	80.4000	-3.027%	1,137,272	+69.042%
2026-03-10	86.7500	86.820000	82.9100	82.9100	-4.876%	1,203,643	+63.925%
2026-03-09	85.0000	87.590000	83.6400	87.1600	+1.349%	1,574,243	+55.932%
2026-03-06	83.0500	86.170000	82.3550	86.0000	+3.254%	1,567,480	+58.035%
2026-03-05	83.0700	83.655000	81.1900	83.2900	-0.335%	1,460,153	+63.177%
2026-03-04	85.2200	85.750000	82.6100	83.5700	-2.120%	1,230,640	+62.630%
2026-03-03	84.1900	86.680000	83.0900	85.3800	-1.693%	1,181,964	+59.182%
2026-03-02	88.0000	88.970000	86.4650	86.8500	-4.255%	1,517,079	+56.488%
2026-02-27	91.5000	92.950000	89.7900	90.7100	-2.147%	1,502,559	+49.829%
2026-02-26	94.3500	96.000000	92.5100	92.7000	-1.351%	1,334,334	+46.613%
2026-02-25	96.1700	96.690000	92.3901	93.9700	-2.813%	1,276,063	+44.631%
2026-02-24	96.5900	97.320000	95.2000	96.6900	+0.041%	1,436,067	+40.563%
2026-02-23	99.7500	101.100000	96.3040	96.6500	-3.389%	1,921,734	+40.621%
2026-02-20	96.0000	101.060000	96.0000	100.0400	+3.690%	1,422,757	+35.856%
2026-02-19	98.1300	98.520000	95.4600	96.4800	-1.742%	1,070,351	+40.869%
2026-02-18	98.8800	99.170000	95.0000	98.1900	-1.731%	1,295,984	+38.415%
2026-02-17	96.8900	100.455000	93.7000	99.9200	+3.138%	2,002,055	+36.019%
2026-02-13	99.8700	100.060000	93.0401	96.8800	-1.605%	2,170,796	+40.287%
2026-02-12	96.5000	101.585000	94.7100	98.4600	+19.014%	4,693,114	+38.036%
2026-02-11	83.9900	85.980000	82.6500	82.7300	-0.898%	2,092,972	+64.281%
2026-02-10	84.0600	85.340000	83.2600	83.4800	-0.725%	1,325,482	+62.805%
2026-02-09	85.4500	86.110000	83.7300	84.0900	-2.004%	1,345,667	+61.624%
2026-02-06	83.8900	86.560000	83.8900	85.8100	+1.562%	738,224	+58.385%
2026-02-05	86.0600	86.590000	83.5200	84.4900	-2.605%	1,170,722	+60.859%
2026-02-04	86.8500	88.450000	84.9500	86.7500	+0.498%	1,328,229	+56.669%
2026-02-03	86.8600	88.500000	85.3800	86.3200	-0.645%	1,252,346	+57.449%
2026-02-02	83.9900	87.580000	83.0600	86.8800	+3.527%	1,263,776	+56.434%
2026-01-30	83.3300	85.490000	83.2500	83.9200	+1.709%	1,296,597	+61.952%
2026-01-29	82.6400	83.830000	82.0900	82.5100	-0.434%	1,037,865	+64.719%
2026-01-28	83.9000	84.578500	82.2600	82.8700	-1.521%	933,797	+64.004%
2026-01-27	83.6400	85.168500	83.3350	84.1500	+0.202%	717,648	+61.509%
2026-01-26	85.1900	85.389000	83.1100	83.9800	-2.155%	827,533	+61.836%
2026-01-23	86.3200	86.850000	85.2600	85.8300	-0.556%	638,340	+58.348%
2026-01-22	83.4200	87.000000	83.4200	86.3100	+1.220%	1,379,444	+57.467%
2026-01-21	82.6200	85.710000	82.4500	85.2700	+3.647%	900,077	+59.388%
2026-01-20	82.0600	83.404400	81.0000	82.2700	-0.963%	856,291	+65.200%
2026-01-16	83.0100	83.820000	81.7100	83.0700	+0.072%	737,994	+63.609%
2026-01-15	83.4300	84.590000	82.6101	83.0100	-0.634%	746,552	+63.727%
2026-01-14	85.0000	87.009600	82.8650	83.5400	-2.144%	1,095,885	+62.689%
2026-01-13	86.8700	87.480000	84.7400	85.3700	-1.975%	793,107	+59.201%
2026-01-12	85.5200	88.040000	84.2350	87.0900	+1.185%	806,588	+56.057%
2026-01-09	87.2900	88.250000	83.9500	86.0700	-0.578%	1,012,342	+57.906%
2026-01-08	85.2300	87.269900	84.9300	86.5700	+1.251%	1,203,893	+56.994%
2026-01-07	86.7800	87.589900	84.2800	85.5000	-4.019%	1,470,847	+58.959%
2026-01-06	85.8700	89.570000	84.3300	89.0800	+4.114%	1,653,723	+52.571%
2026-01-05	86.9500	88.950000	85.1300	85.5600	-1.599%	1,265,714	+58.848%
2026-01-02	86.0000	87.400000	85.7000	86.9500	+1.672%	760,297	+56.308%
2025-12-31	86.4000	86.440000	84.8500	85.5200	-1.338%	723,357	+58.922%
2025-12-30	85.9400	86.940000	85.1100	86.6800	+0.861%	1,444,248	+56.795%
2025-12-29	91.0400	91.770000	84.7800	85.9400	-6.210%	2,058,026	+58.145%
2025-12-26	90.5400	92.000000	90.3000	91.6300	+1.126%	905,865	+48.325%
2025-12-24	89.9800	91.140000	89.1900	90.6100	+0.700%	533,634	+49.994%
2025-12-23	88.9900	90.250000	88.3600	89.9800	+1.215%	836,000	+51.045%
2025-12-22	89.6400	89.890000	87.1200	88.9000	-0.459%	1,090,762	+52.880%
2025-12-19	88.3000	89.636500	87.1001	89.3100	-0.168%	3,130,038	+52.178%
2025-12-18	89.3900	90.935000	89.0850	89.4600	-0.323%	1,658,501	+51.923%
2025-12-17	91.2900	91.440000	89.4000	89.7500	-2.073%	1,265,042	+51.432%
2025-12-16	90.6600	92.115000	89.2400	91.6500	+1.092%	1,338,491	+48.292%
2025-12-15	89.7000	91.350000	88.3900	90.6600	+0.834%	1,209,855	+49.912%
2025-12-12	89.8400	91.470000	89.5300	89.9100	+0.627%	1,511,795	+51.162%
2025-12-11	87.2500	90.040000	87.0650	89.3500	+2.513%	1,398,656	+52.110%
2025-12-10	85.5000	87.670000	84.2100	87.1600	+1.680%	1,411,476	+55.932%
2025-12-09	85.9000	87.439900	85.5200	85.7200	-0.568%	1,178,305	+58.551%
2025-12-08	89.1000	89.330000	84.5500	86.2100	-3.891%	1,639,419	+57.650%
2025-12-05	88.0400	90.820000	88.0400	89.7000	+1.655%	1,369,975	+51.516%
2025-12-04	89.5400	89.855000	87.9889	88.2400	-1.242%	1,192,561	+54.023%
2025-12-03	85.5000	90.700000	85.3950	89.3500	+4.809%	1,835,408	+52.110%
2025-12-02	86.8250	86.900000	85.0100	85.2500	-1.593%	1,040,789	+59.425%
2025-12-01	84.9800	87.010000	83.9100	86.6300	+1.942%	1,334,814	+56.886%
2025-11-28	85.6300	86.140000	84.7900	84.9800	-0.562%	759,589	+59.932%
2025-11-26	82.6300	85.770000	82.2300	85.4600	+2.877%	922,167	+59.033%
2025-11-25	81.0100	84.010000	80.7725	83.0700	+3.411%	1,334,873	+63.609%
2025-11-24	80.6400	81.470000	78.6792	80.3300	-1.363%	1,987,550	+69.190%
2025-11-21	78.6700	81.760000	78.5400	81.4400	+3.732%	1,378,652	+66.884%
2025-11-20	79.2300	80.870000	78.2600	78.5100	-0.834%	1,310,369	+73.112%
2025-11-19	77.5700	79.500000	76.3000	79.1700	+2.063%	1,352,109	+71.669%
2025-11-18	76.3400	77.990000	75.9600	77.5700	+0.544%	1,410,992	+75.209%
2025-11-17	73.5900	78.429900	73.2100	77.1500	+5.123%	2,656,594	+76.163%
2025-11-14	73.4200	74.710000	73.2050	73.3900	-1.065%	1,698,795	+85.189%
2025-11-13	74.9900	75.940000	74.0300	74.1800	-0.363%	1,756,973	+83.217%
2025-11-12	75.9000	76.720000	74.2450	74.4500	-0.733%	1,696,194	+82.552%
2025-11-11	74.4900	76.720000	74.2400	75.0000	+1.228%	2,563,236	+81.213%
2025-11-10	78.9300	80.110000	73.5159	74.0900	-6.037%	3,254,660	+83.439%
2025-11-07	77.7000	79.290000	77.3750	78.8500	+0.536%	1,460,351	+72.365%
2025-11-06	79.3500	80.655000	77.5100	78.4300	-2.244%	1,639,906	+73.288%
2025-11-05	78.6500	81.665000	77.6700	80.2300	+1.944%	1,859,091	+69.400%
2025-11-04	80.3700	80.710000	78.4680	78.7000	-3.031%	1,636,257	+72.694%
2025-11-03	81.6900	82.680000	79.7250	81.1600	-0.649%	1,826,497	+67.459%
2025-10-31	82.7700	82.770000	78.6300	81.6900	-1.030%	2,460,619	+66.373%
2025-10-30	89.0000	89.010000	81.5000	82.5400	-2.539%	4,628,803	+64.660%
2025-10-29	86.7400	88.400000	84.1400	84.6900	-2.363%	2,478,095	+60.479%
2025-10-28	86.5900	87.350000	85.5500	86.7400	-0.630%	1,829,504	+56.687%
2025-10-27	84.1600	87.930000	84.0500	87.2900	+5.397%	2,335,515	+55.699%
2025-10-24	84.0000	84.310000	82.5650	82.8200	-2.736%	1,250,031	+64.103%
2025-10-23	84.0600	85.250000	83.2600	85.1500	+2.013%	1,003,004	+59.612%
2025-10-22	83.3200	83.920000	82.5800	83.4700	-0.666%	1,072,263	+62.825%
2025-10-21	82.9200	84.990000	82.4900	84.0300	+2.052%	1,175,202	+61.740%
2025-10-20	83.1300	83.900000	82.2800	82.3400	-0.795%	1,058,372	+65.060%
2025-10-17	82.3900	83.330000	82.0200	83.0000	-0.180%	1,717,853	+63.747%
2025-10-16	82.4500	83.210000	81.1700	83.1500	+0.368%	2,183,191	+63.452%
2025-10-15	83.7200	84.848700	82.2550	82.8450	-1.352%	1,681,658	+64.053%
2025-10-14	80.1500	84.390000	79.8000	83.9800	+3.056%	1,695,204	+61.836%
2025-10-13	78.2000	82.050000	78.0950	81.4900	+6.245%	1,736,497	+66.781%
2025-10-10	80.9200	80.948300	76.6100	76.7000	-4.590%	1,869,824	+77.197%
2025-10-09	81.0400	81.330900	79.7200	80.3900	-0.875%	1,597,633	+69.063%
2025-10-08	79.0500	81.270000	78.7500	81.1000	+2.893%	1,889,176	+67.583%
2025-10-07	79.8650	80.750000	78.5000	78.8200	-2.257%	1,800,529	+72.431%
2025-10-06	84.6500	85.279900	80.2600	80.6400	-5.006%	2,176,173	+68.539%
2025-10-03	86.6400	86.730000	84.8500	84.8900	-1.520%	1,780,461	+60.101%
2025-10-02	84.7100	87.100000	84.2801	86.2000	+1.412%	1,598,509	+57.668%
2025-10-01	84.0000	85.430000	82.0800	85.0000	+1.735%	1,567,337	+59.894%
2025-09-30	83.5700	84.270000	82.1100	83.5500	-0.251%	1,933,346	+62.669%
2025-09-29	82.5000	84.030000	79.6300	83.7600	+2.484%	2,854,785	+62.261%
2025-09-26	76.8400	81.980000	76.5400	81.7300	+6.628%	4,909,700	+66.291%
2025-09-25	77.2100	77.245000	75.2801	76.6500	-1.084%	1,664,193	+77.312%
2025-09-24	78.7300	79.897100	77.3900	77.4900	-0.845%	1,655,779	+75.390%
2025-09-23	77.5900	80.114467	77.4800	78.1500	+1.309%	2,179,386	+73.909%
2025-09-22	78.4590	78.990000	76.6200	77.1400	-3.959%	2,903,261	+76.186%
2025-09-19	80.8400	81.785000	80.0800	80.3200	-0.056%	2,572,436	+69.211%
2025-09-18	81.6200	82.000000	79.8300	80.3650	-0.217%	2,138,784	+69.116%
2025-09-17	79.6550	82.370000	79.2426	80.5400	+1.962%	2,652,120	+68.748%
2025-09-16	77.6700	79.280000	76.3800	78.9900	+1.817%	2,645,743	+72.060%
2025-09-15	77.4700	77.920000	75.7400	77.5800	+0.194%	2,359,545	+75.187%
2025-09-12	80.6400	80.650000	77.2100	77.4300	-4.348%	2,715,282	+75.526%
2025-09-11	81.1800	81.680000	80.1100	80.9500	-0.271%	1,872,623	+67.894%
2025-09-10	82.9200	83.120000	80.3250	81.1700	-2.534%	1,728,611	+67.439%
2025-09-09	86.6850	87.120000	82.4275	83.2800	-4.484%	2,005,213	+63.196%
2025-09-08	86.6600	87.310000	85.0116	87.1900	+0.856%	1,210,386	+55.878%
2025-09-05	88.6100	90.060000	86.0800	86.4500	-2.887%	1,253,421	+57.212%
2025-09-04	86.7650	89.110000	86.5800	89.0200	+2.581%	1,713,932	+52.674%
2025-09-03	90.0000	91.630000	85.2550	86.7800	-3.973%	2,564,683	+56.614%
2025-09-02	85.9100	91.050000	85.9100	90.3700	+3.635%	2,107,395	+50.393%
2025-08-29	85.8700	89.920000	85.8700	87.2000	+1.055%	2,077,365	+55.860%
2025-08-28	86.2800	87.000000	85.3400	86.2900	-0.392%	1,582,532	+57.504%
2025-08-27	85.3600	87.120000	85.3600	86.6300	+1.357%	1,079,756	+56.886%
2025-08-26	86.6600	86.730000	84.9100	85.4700	-0.950%	1,116,858	+59.015%
2025-08-25	86.3300	86.580000	85.1201	86.2900	-0.312%	1,262,532	+57.504%
2025-08-22	84.1200	86.755000	83.6900	86.5600	+3.281%	2,115,040	+57.012%
2025-08-21	83.3900	83.980000	82.4500	83.8100	+0.108%	1,224,162	+62.164%
2025-08-20	83.1000	83.930000	81.9099	83.7200	+0.444%	1,425,327	+62.339%
2025-08-19	83.3200	85.010000	82.5000	83.3500	+0.567%	1,824,697	+63.059%
2025-08-18	84.3400	85.500000	82.7800	82.8800	-2.149%	2,525,557	+63.984%
2025-08-15	84.1600	85.585000	83.5200	84.7000	+0.797%	2,296,317	+60.460%
2025-08-14	81.8100	84.090000	81.0500	84.0300	+0.755%	3,086,991	+61.740%
2025-08-13	78.5900	83.540000	78.2000	83.4000	+7.060%	3,783,552	+62.962%
2025-08-12	76.8400	78.490000	75.6700	77.9000	+1.750%	2,700,459	+74.467%
2025-08-11	75.4400	78.370000	75.3300	76.5600	+1.754%	3,077,364	+77.521%
2025-08-08	74.9000	77.919000	73.7595	75.2400	+1.143%	6,469,793	+80.635%
2025-08-07	81.5000	81.689900	74.1300	74.3900	-29.240%	17,038,739	+82.699%
2025-08-06	102.8800	105.300000	102.5050	105.1300	+3.069%	2,374,858	+29.278%
2025-08-05	100.6100	102.580000	99.8400	102.0000	+1.634%	1,061,187	+33.245%
2025-08-04	98.1000	100.970000	97.8055	100.3600	+3.325%	1,570,393	+35.422%
2025-08-01	97.9100	98.569100	96.0000	97.1300	-2.607%	1,805,901	+39.926%
2025-07-31	102.0500	102.050000	99.4000	99.7300	-2.445%	1,682,110	+36.278%
2025-07-30	104.3000	104.492300	101.7800	102.2300	-1.985%	1,429,504	+32.945%
2025-07-29	105.0100	106.105000	104.0700	104.3000	-1.268%	1,168,094	+30.307%
2025-07-28	108.2500	109.520000	104.9650	105.6400	-1.040%	1,137,358	+28.654%
2025-07-25	109.8300	109.970000	106.5300	106.7500	-0.951%	1,171,501	+27.316%
2025-07-24	107.9600	109.802725	107.5491	107.7750	-0.933%	1,019,552	+26.105%
2025-07-23	107.8700	109.560000	106.9302	108.7900	+2.333%	1,266,446	+24.929%
2025-07-22	103.6400	107.040000	103.5600	106.3100	+2.576%	940,199	+27.843%
2025-07-21	104.9000	107.085800	103.5900	103.6400	-1.464%	948,177	+31.137%
2025-07-18	107.0000	107.135000	104.7100	105.1800	-1.360%	875,155	+29.217%
2025-07-17	103.3800	106.780000	103.2950	106.6300	+3.324%	1,073,596	+27.459%
2025-07-16	100.6700	103.500000	100.2000	103.2000	+3.490%	1,123,751	+31.696%
2025-07-15	103.2500	103.250000	99.7000	99.7200	-2.245%	1,182,384	+36.292%
2025-07-14	103.0800	103.190000	100.8750	102.0100	-1.677%	863,313	+33.232%
2025-07-11	105.1200	105.480000	103.1100	103.7500	-1.984%	748,921	+30.998%
2025-07-10	105.1100	107.900000	104.8700	105.8500	+1.050%	876,613	+28.399%
2025-07-09	106.3200	107.090000	104.2950	104.7500	-1.671%	969,728	+29.747%
2025-07-08	106.8300	107.300000	103.9000	106.5300	+0.169%	1,476,323	+27.579%
2025-07-07	107.1000	107.950000	105.3800	106.3500	-0.922%	1,121,655	+27.795%
2025-07-03	106.7500	108.420000	106.3301	107.3400	+0.562%	560,192	+26.616%
2025-07-02	104.5050	110.180000	102.1000	106.7400	-0.364%	1,945,209	+27.328%
2025-07-01	101.3100	108.660000	101.0500	107.1300	+5.776%	1,785,352	+26.865%
2025-06-30	103.7500	104.020000	100.6100	101.2800	-1.689%	1,402,136	+34.192%
2025-06-27	101.8700	103.120000	101.5800	103.0200	+2.969%	1,580,707	+31.926%
2025-06-26	98.9700	100.225000	98.3500	100.0500	+1.429%	862,088	+35.842%
2025-06-25	99.1300	99.259900	97.6200	98.6400	-0.484%	783,993	+37.784%
2025-06-24	98.6000	99.459100	97.3300	99.1200	+1.797%	989,655	+37.117%
2025-06-23	98.0000	98.120000	94.4500	97.3700	-1.167%	1,611,085	+39.581%
2025-06-20	100.2400	100.660000	98.3600	98.5200	-1.608%	1,491,416	+37.952%
2025-06-18	100.6300	101.440000	99.6950	100.1300	-0.861%	1,141,606	+35.734%
2025-06-17	101.6150	103.020000	100.5100	101.0000	-1.213%	1,196,169	+34.564%
2025-06-16	100.2800	102.740000	99.8950	102.2400	+4.872%	1,647,238	+32.932%
2025-06-13	101.7000	102.420000	96.7500	97.4900	-5.952%	1,738,324	+39.409%
2025-06-12	103.1300	103.890000	101.2900	103.6600	-0.604%	1,262,787	+31.111%
2025-06-11	106.1220	107.080000	103.8000	104.2900	-0.818%	1,049,096	+30.319%
2025-06-10	102.7700	106.319900	102.7700	105.1500	+2.846%	1,335,661	+29.253%
2025-06-09	102.6000	103.709900	101.7900	102.2400	+0.769%	1,348,836	+32.932%
2025-06-06	99.9100	101.530000	99.9100	101.4600	+1.288%	1,091,927	+33.954%
2025-06-05	99.3150	101.540000	98.5850	100.1700	+1.172%	1,739,203	+35.679%
2025-06-04	101.8700	102.270000	98.9900	99.0100	-3.093%	1,632,448	+37.269%
2025-06-03	100.7600	102.790000	99.7000	102.1700	+0.739%	981,007	+33.023%
2025-06-02	100.8900	102.610000	99.8700	101.4200	-0.569%	1,709,868	+34.007%
2025-05-30	102.6400	102.935000	100.7900	102.0000	-1.838%	1,506,062	+33.245%
2025-05-29	108.7200	108.720000	103.7400	103.9100	-2.779%	1,488,386	+30.796%
2025-05-28	109.9700	110.380000	106.5700	106.8800	-2.792%	908,160	+27.161%
2025-05-27	109.9700	110.900000	107.9300	109.9500	+1.533%	1,318,921	+23.611%
2025-05-23	107.3600	109.500000	106.3600	108.2900	-2.774%	1,608,307	+25.506%
2025-05-22	112.7000	112.870000	110.8200	111.3800	-1.276%	1,248,582	+22.024%
2025-05-21	111.1200	114.980000	111.1200	112.8200	-0.080%	1,531,483	+20.466%
2025-05-20	114.4800	114.990000	112.6200	112.9100	-1.586%	1,636,465	+20.370%
2025-05-19	114.6300	116.110000	114.2400	114.7300	-2.399%	1,591,657	+18.461%
2025-05-16	117.2700	118.280000	116.5900	117.5500	+0.239%	925,569	+15.619%
2025-05-15	118.2000	118.910000	116.9200	117.2700	-0.837%	1,248,029	+15.895%
2025-05-14	120.0000	120.690000	117.9800	118.2600	-1.663%	1,879,562	+14.925%
2025-05-13	120.0000	121.210000	118.4300	120.2600	+1.186%	1,855,490	+13.013%
2025-05-12	119.5900	122.840000	115.3400	118.8500	+8.272%	3,032,398	+14.354%
2025-05-09	109.4700	112.211700	109.1000	109.7700	-0.795%	2,145,946	+23.813%
2025-05-08	107.3000	112.690000	102.3052	110.6500	+9.815%	4,195,020	+22.829%
2025-05-07	99.5150	101.310000	98.8700	100.7600	+2.004%	2,468,166	+34.885%
2025-05-06	99.7000	101.170000	98.1400	98.7800	-1.994%	1,563,520	+37.589%
2025-05-05	101.0400	102.950000	99.7700	100.7900	+3.385%	2,237,047	+34.845%
2025-05-02	96.4300	97.690000	95.2200	97.4900	+2.924%	1,200,171	+39.409%
2025-05-01	96.5100	96.615000	94.2400	94.7200	-1.763%	934,538	+43.486%
2025-04-30	93.8000	96.680000	92.8900	96.4200	+0.333%	1,643,166	+40.956%
2025-04-29	95.3500	96.555000	93.9900	96.1000	-0.135%	1,341,691	+41.426%
2025-04-28	97.9800	98.120000	94.7763	96.2300	-1.484%	1,480,551	+41.235%
2025-04-25	97.6500	98.300000	95.5000	97.6800	-1.064%	1,302,755	+39.138%
2025-04-24	96.9100	99.859500	96.0700	98.7300	+3.058%	1,359,109	+37.658%
2025-04-23	96.8500	99.500000	95.4300	95.8000	+2.361%	1,897,299	+41.868%
2025-04-22	90.5000	95.600000	90.5000	93.5900	+4.617%	1,471,716	+45.219%
2025-04-21	89.7000	89.700000	87.5300	89.4600	-1.389%	1,582,600	+51.923%
2025-04-17	89.0000	91.120000	88.2500	90.7200	+2.312%	1,385,542	+49.813%
2025-04-16	89.0000	90.700000	87.3500	88.6700	-1.401%	1,345,803	+53.276%
2025-04-15	91.0000	91.920000	88.3500	89.9300	-0.958%	1,372,490	+51.129%
2025-04-14	94.5100	94.900000	90.0200	90.8000	-1.901%	2,046,818	+49.681%
2025-04-11	93.5400	93.700000	89.3300	92.5600	-3.079%	1,890,269	+46.834%
2025-04-10	96.6100	97.050000	90.8600	95.5000	-4.107%	1,910,727	+42.314%
2025-04-09	87.8600	102.688800	86.1100	99.5900	+11.498%	3,278,035	+36.470%
2025-04-08	98.1700	99.835000	87.8900	89.3200	-6.793%	2,738,467	+52.161%
2025-04-07	95.7500	102.990000	93.0502	95.8300	-4.789%	3,238,053	+41.824%
2025-04-04	91.0900	103.145000	90.1500	100.6500	+4.877%	4,697,114	+35.032%
2025-04-03	98.0500	100.000000	91.6000	95.9700	-13.959%	4,824,382	+41.617%
2025-04-02	108.4300	112.780000	107.6619	111.5400	+2.199%	1,474,411	+21.849%
2025-04-01	106.4000	109.470000	105.8100	109.1400	+2.768%	1,526,413	+24.528%
2025-03-31	103.4600	106.580000	102.1400	106.2000	+0.198%	1,728,234	+27.976%
2025-03-28	109.9800	109.980000	104.9000	105.9900	-4.160%	1,675,323	+28.229%
2025-03-27	108.4400	111.600000	107.6900	110.5900	+0.986%	1,075,136	+22.895%
2025-03-26	112.6100	112.610000	107.1800	109.5100	-2.736%	1,490,227	+24.107%
2025-03-25	110.7850	113.570000	110.7850	112.5900	+1.506%	1,632,263	+20.712%
2025-03-24	106.5000	111.220000	105.4850	110.9200	+6.052%	1,874,085	+22.530%
2025-03-21	103.2000	106.610000	100.8400	104.5900	-0.844%	4,048,626	+29.946%
2025-03-20	106.8200	108.970000	105.3750	105.4800	-1.402%	1,478,488	+28.849%
2025-03-19	104.8400	107.640000	104.1600	106.9800	+3.372%	1,555,817	+27.042%
2025-03-18	102.8000	103.680000	101.1437	103.4900	-0.366%	943,466	+31.327%
2025-03-17	99.7900	104.420000	99.2900	103.8700	+5.345%	1,425,735	+30.846%
2025-03-14	101.2000	101.670000	97.6600	98.6000	-1.400%	1,661,616	+37.840%
2025-03-13	101.2200	101.660000	97.2400	100.0000	-1.845%	1,433,567	+35.910%
2025-03-12	101.8200	102.950000	100.5800	101.8800	+3.621%	1,662,116	+33.402%
2025-03-11	100.9200	101.490000	97.4650	98.3200	-2.750%	1,424,222	+38.232%
2025-03-10	99.2600	103.220000	97.0800	101.1000	+1.262%	1,816,927	+34.431%
2025-03-07	99.3200	100.040000	95.1900	99.8400	-0.962%	1,850,155	+36.128%
2025-03-06	102.1800	103.460000	100.0000	100.8100	-2.927%	1,463,872	+34.818%
2025-03-05	102.1200	105.210000	100.8500	103.8500	+2.842%	1,559,829	+30.871%
2025-03-04	98.7600	102.960000	97.5011	100.9800	+0.598%	2,221,561	+34.591%
2025-03-03	100.5900	104.420000	99.1500	100.3800	+0.813%	1,769,824	+35.395%
2025-02-28	100.4600	101.550000	99.1700	99.5700	-1.279%	1,836,978	+36.497%
2025-02-27	105.3000	106.895000	100.7400	100.8600	-3.879%	1,330,427	+34.751%
2025-02-26	104.6100	105.940000	103.7200	104.9300	+1.726%	1,042,762	+29.524%
2025-02-25	106.6500	107.000000	102.7500	103.1500	-2.780%	1,564,448	+31.760%
2025-02-24	107.8000	107.820000	103.9600	106.1000	-1.394%	1,555,811	+28.096%
2025-02-21	110.0400	110.900000	106.2600	107.6000	-1.176%	1,465,835	+26.310%
2025-02-20	110.8100	110.810000	106.6500	108.8800	-1.866%	1,735,203	+24.825%
2025-02-19	107.0000	111.150000	106.1429	110.9500	+3.354%	1,956,423	+22.497%
2025-02-18	108.3800	109.300000	104.6600	107.3500	-0.996%	2,097,741	+26.605%
2025-02-14	109.6500	110.730000	106.2500	108.4300	-1.472%	2,447,425	+25.344%
2025-02-13	110.6500	111.633400	103.6500	110.0500	+23.888%	7,457,264	+23.498%
2025-02-12	89.3300	90.425000	88.2500	88.8300	-0.135%	3,037,993	+53.000%
2025-02-11	90.1400	91.130000	88.3850	88.9500	-1.994%	2,552,101	+52.794%
2025-02-10	94.3100	94.310000	89.6100	90.7600	-2.795%	3,420,137	+49.747%
2025-02-07	95.0700	96.603800	92.3900	93.3700	-2.251%	2,081,949	+45.561%
2025-02-06	98.4800	99.500000	95.4600	95.5200	-1.526%	1,893,122	+42.284%
2025-02-05	97.3000	98.190000	96.5000	97.0000	-0.288%	1,322,855	+40.113%

document.getElementById("nvSqnf").onerror = function(){this.style.display='none';}; .dark-mode .SKrGQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKrGQz{ color: #333333; background-color: white; border: 2px solid #333333; }CROXCrocs, Inc.stock NASDAQ

CROX
Crocs, Inc.
stock NASDAQ