Crocs, Inc. CROX
163.72 USD +6.84 (+4.36%)
Regular-session close
163.66 -0.06 -0.04%
After hours · Nov 13, 7:14 PM ET
156.44 Day range 164.13
73.39 52-week range 163.72
- YTD
- +91.44%
- 1 year
- +120.71%
CROX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 158.99 | 164.13 | 156.44 | 163.72 | +6.84 | +4.36% | 1,222,799 |
| Nov 12, 2026 | 159.92 | 160.61 | 156.04 | 156.88 | -3.10 | -1.94% | 1,138,800 |
| Nov 11, 2026 | 159.11 | 161.68 | 158.29 | 159.98 | +0.32 | +0.20% | 1,217,400 |
| Nov 10, 2026 | 160.77 | 160.77 | 158.21 | 159.66 | -0.57 | -0.36% | 890,000 |
| Nov 9, 2026 | 155.54 | 161.75 | 154.00 | 160.23 | +8.37 | +5.51% | 1,177,800 |
| Nov 6, 2026 | 150.37 | 155.58 | 149.50 | 151.86 | -1.07 | -0.70% | 1,095,900 |
| Nov 5, 2026 | 160.00 | 160.93 | 152.78 | 152.93 | -6.91 | -4.32% | 1,371,300 |
| Nov 4, 2026 | 157.00 | 161.88 | 156.14 | 159.84 | +6.23 | +4.06% | 1,720,100 |
| Nov 3, 2026 | 154.05 | 156.75 | 151.72 | 153.61 | +0.48 | +0.31% | 1,311,200 |
| Nov 2, 2026 | 151.63 | 156.71 | 150.27 | 153.13 | +2.61 | +1.73% | 1,495,700 |
| Oct 30, 2026 | 151.73 | 154.05 | 149.00 | 150.52 | +0.26 | +0.17% | 2,119,800 |
| Oct 29, 2026 | 140.00 | 151.82 | 139.33 | 150.26 | +30.57 | +25.54% | 4,897,000 |
| Oct 28, 2026 | 118.03 | 121.00 | 117.47 | 119.69 | +0.19 | +0.16% | 1,630,800 |
| Oct 27, 2026 | 118.63 | 120.98 | 117.92 | 119.50 | +0.65 | +0.55% | 1,054,700 |
| Oct 26, 2026 | 120.16 | 122.41 | 118.20 | 118.85 | -0.38 | -0.32% | 1,152,700 |
| Oct 23, 2026 | 117.21 | 121.24 | 117.14 | 119.23 | -1.76 | -1.45% | 1,112,600 |
| Oct 22, 2026 | 117.13 | 121.26 | 117.00 | 120.99 | +2.50 | +2.11% | 946,500 |
| Oct 21, 2026 | 121.35 | 121.85 | 117.32 | 118.49 | -2.88 | -2.37% | 683,400 |
| Oct 20, 2026 | 119.02 | 121.98 | 119.02 | 121.37 | +1.19 | +0.99% | 721,600 |
| Oct 19, 2026 | 122.18 | 123.49 | 118.51 | 120.18 | -2.96 | -2.40% | 834,700 |
| Oct 16, 2026 | 125.46 | 127.28 | 122.68 | 123.14 | -1.63 | -1.31% | 1,017,000 |
| Oct 15, 2026 | 121.92 | 126.22 | 120.99 | 124.77 | +7.23 | +6.15% | 1,483,400 |
| Oct 14, 2026 | 116.95 | 118.03 | 115.78 | 117.54 | +0.01 | +0.01% | 990,200 |
| Oct 13, 2026 | 118.29 | 119.45 | 116.68 | 117.53 | +0.63 | +0.54% | 1,156,400 |
| Oct 12, 2026 | 114.87 | 118.33 | 114.33 | 116.90 | +1.92 | +1.67% | 987,700 |
| Oct 9, 2026 | 117.65 | 117.87 | 114.71 | 114.98 | -1.86 | -1.59% | 847,700 |
| Oct 8, 2026 | 114.38 | 117.82 | 114.09 | 116.84 | +1.64 | +1.42% | 1,026,800 |
| Oct 7, 2026 | 119.07 | 119.27 | 114.64 | 115.20 | -5.02 | -4.18% | 967,200 |
| Oct 6, 2026 | 118.56 | 120.37 | 117.23 | 120.22 | +2.03 | +1.72% | 927,900 |
| Oct 5, 2026 | 118.09 | 120.29 | 117.60 | 118.19 | +0.10 | +0.08% | 1,182,200 |
| Oct 2, 2026 | 120.33 | 120.33 | 117.67 | 118.09 | -1.15 | -0.96% | 1,008,900 |
| Oct 1, 2026 | 116.82 | 121.10 | 116.82 | 119.24 | +1.93 | +1.65% | 1,035,800 |
| Sep 30, 2026 | 123.52 | 123.52 | 117.02 | 117.31 | -5.32 | -4.34% | 1,036,800 |
| Sep 29, 2026 | 123.29 | 123.29 | 120.51 | 122.63 | +0.27 | +0.22% | 764,200 |
| Sep 28, 2026 | 124.07 | 124.36 | 121.59 | 122.36 | -3.78 | -3.00% | 1,073,700 |
| Sep 25, 2026 | 123.98 | 126.93 | 122.04 | 126.14 | +2.70 | +2.19% | 911,700 |
| Sep 24, 2026 | 123.18 | 125.96 | 122.08 | 123.44 | -1.18 | -0.95% | 1,005,400 |
| Sep 23, 2026 | 123.92 | 126.32 | 122.66 | 124.62 | +0.04 | +0.03% | 1,381,400 |
| Sep 22, 2026 | 127.02 | 127.75 | 122.43 | 124.58 | +0.89 | +0.72% | 1,041,300 |
| Sep 21, 2026 | 122.24 | 124.55 | 121.08 | 123.69 | +1.45 | +1.19% | 1,198,900 |
| Sep 18, 2026 | 123.00 | 123.78 | 119.75 | 122.24 | -0.76 | -0.62% | 2,332,700 |
| Sep 17, 2026 | 118.69 | 125.57 | 117.95 | 123.00 | +7.60 | +6.59% | 1,978,600 |
| Sep 16, 2026 | 111.75 | 116.93 | 111.69 | 115.40 | +3.92 | +3.52% | 1,255,700 |
| Sep 15, 2026 | 114.04 | 114.53 | 110.83 | 111.48 | -0.01 | -0.01% | 1,700,700 |
| Sep 14, 2026 | 111.80 | 112.55 | 110.36 | 111.49 | -0.99 | -0.88% | 773,700 |
| Sep 11, 2026 | 110.84 | 113.06 | 110.10 | 112.48 | +3.65 | +3.35% | 824,200 |
| Sep 10, 2026 | 110.28 | 110.78 | 108.54 | 108.83 | -2.26 | -2.03% | 1,043,200 |
| Sep 9, 2026 | 114.18 | 114.38 | 110.80 | 111.09 | -3.26 | -2.85% | 1,215,900 |
| Sep 8, 2026 | 117.02 | 117.30 | 114.04 | 114.35 | -3.18 | -2.71% | 887,900 |
| Sep 4, 2026 | 115.65 | 117.70 | 115.39 | 117.53 | +1.52 | +1.31% | 826,600 |
| Sep 3, 2026 | 116.18 | 117.46 | 114.51 | 116.01 | +0.22 | +0.19% | 719,400 |
| Sep 2, 2026 | 115.48 | 118.32 | 115.04 | 115.79 | +0.51 | +0.44% | 784,600 |
| Sep 1, 2026 | 117.98 | 119.47 | 115.03 | 115.28 | -5.10 | -4.24% | 1,105,800 |
| Aug 31, 2026 | 120.40 | 120.82 | 117.79 | 120.38 | -1.85 | -1.51% | 1,073,800 |
| Aug 28, 2026 | 122.98 | 124.28 | 121.88 | 122.23 | +0.54 | +0.44% | 845,200 |
| Aug 27, 2026 | 123.15 | 123.50 | 119.99 | 121.69 | -1.95 | -1.58% | 836,000 |
| Aug 26, 2026 | 122.64 | 124.58 | 121.15 | 123.64 | +0.75 | +0.61% | 868,800 |
| Aug 25, 2026 | 125.65 | 125.65 | 120.22 | 122.89 | -2.95 | -2.34% | 994,500 |
| Aug 24, 2026 | 123.39 | 125.92 | 122.80 | 125.84 | +3.73 | +3.05% | 1,057,900 |
| Aug 21, 2026 | 123.28 | 124.49 | 121.99 | 122.11 | -0.98 | -0.80% | 773,500 |
| Aug 20, 2026 | 124.18 | 124.18 | 121.72 | 123.09 | -2.64 | -2.10% | 1,070,400 |
| Aug 19, 2026 | 128.86 | 130.19 | 124.78 | 125.73 | -2.93 | -2.28% | 1,102,100 |
| Aug 18, 2026 | 130.59 | 132.48 | 128.52 | 128.66 | -1.31 | -1.01% | 746,300 |
| Aug 17, 2026 | 131.08 | 131.24 | 128.06 | 129.97 | -1.75 | -1.33% | 1,065,800 |
| Aug 14, 2026 | 131.63 | 133.62 | 130.24 | 131.72 | -0.84 | -0.63% | 756,500 |
65 days, newest first. Daily bars as drawn on the CROX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.