Crocs Inc. (CROX)
NASDAQ: CROX
· Real-Time Price · USD
81.17
-2.11 (-2.53%)
At close: Sep 10, 2025, 3:59 PM
81.17
0.00%
After-hours: Sep 10, 2025, 04:47 PM EDT
CROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 86.69 | 87.12 | 82.43 | 83.28 | 83.28 | -4.48% | 1,998,660 |
| Sep 8, 2025 | 86.66 | 87.31 | 85.01 | 87.19 | 87.19 | 0.86% | 1,210,386 |
| Sep 5, 2025 | 88.61 | 90.06 | 86.08 | 86.45 | 86.45 | -2.89% | 1,253,421 |
| Sep 4, 2025 | 86.77 | 89.11 | 86.58 | 89.02 | 89.02 | 2.58% | 1,713,932 |
| Sep 3, 2025 | 90.00 | 91.63 | 85.26 | 86.78 | 86.78 | -3.97% | 2,564,700 |
| Sep 2, 2025 | 85.91 | 91.05 | 85.91 | 90.37 | 90.37 | 3.64% | 2,107,400 |
| Aug 29, 2025 | 85.87 | 89.92 | 85.87 | 87.20 | 87.20 | 1.05% | 2,077,400 |
| Aug 28, 2025 | 86.28 | 87.00 | 85.34 | 86.29 | 86.29 | -0.39% | 1,582,532 |
| Aug 27, 2025 | 85.36 | 87.12 | 85.36 | 86.63 | 86.63 | 1.36% | 1,079,800 |
| Aug 26, 2025 | 86.66 | 86.73 | 84.91 | 85.47 | 85.47 | -0.95% | 1,116,900 |
| Aug 25, 2025 | 86.33 | 86.58 | 85.12 | 86.29 | 86.29 | -0.31% | 1,262,532 |
| Aug 22, 2025 | 84.12 | 86.76 | 83.69 | 86.56 | 86.56 | 3.28% | 2,115,040 |
| Aug 21, 2025 | 83.39 | 83.98 | 82.45 | 83.81 | 83.81 | 0.11% | 1,224,200 |
| Aug 20, 2025 | 83.10 | 83.93 | 81.91 | 83.72 | 83.72 | 0.44% | 1,425,327 |
| Aug 19, 2025 | 83.32 | 85.01 | 82.50 | 83.35 | 83.35 | 0.57% | 1,824,700 |
| Aug 18, 2025 | 84.34 | 85.50 | 82.78 | 82.88 | 82.88 | -2.15% | 2,525,600 |
| Aug 15, 2025 | 84.16 | 85.59 | 83.52 | 84.70 | 84.70 | 0.80% | 2,296,317 |
| Aug 14, 2025 | 81.81 | 84.09 | 81.05 | 84.03 | 84.03 | 0.76% | 3,087,000 |
| Aug 13, 2025 | 78.59 | 83.54 | 78.20 | 83.40 | 83.40 | 7.06% | 3,783,600 |
| Aug 12, 2025 | 76.84 | 78.49 | 75.67 | 77.90 | 77.90 | 1.75% | 2,700,459 |