Crocs Inc. (CROX)
99.52
10.20 (11.42%)
At close: Apr 09, 2025, 3:59 PM
96.02
-3.52%
Pre-market: Apr 10, 2025, 09:06 AM EDT
Crocs Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 87.86 | 102.69 | 86.11 | 99.59 | 10.27 | 11.50% | 3,147,371 |
| Apr 8, 2025 | 98.17 | 99.84 | 87.89 | 89.32 | -6.51 | -6.79% | 2,738,500 |
| Apr 7, 2025 | 95.75 | 102.99 | 93.05 | 95.83 | -4.82 | -4.79% | 3,238,053 |
| Apr 4, 2025 | 91.09 | 103.15 | 90.15 | 100.65 | 4.68 | 4.88% | 4,697,114 |
| Apr 3, 2025 | 98.05 | 100.00 | 91.60 | 95.97 | -15.57 | -13.96% | 4,824,400 |
| Apr 2, 2025 | 108.43 | 112.78 | 107.66 | 111.54 | 2.40 | 2.20% | 1,474,411 |
| Apr 1, 2025 | 106.40 | 109.47 | 105.81 | 109.14 | 2.94 | 2.77% | 1,526,413 |
| Mar 31, 2025 | 103.46 | 106.58 | 102.14 | 106.20 | 0.21 | 0.20% | 1,728,234 |
| Mar 28, 2025 | 109.98 | 109.98 | 104.90 | 105.99 | -4.60 | -4.16% | 1,675,323 |
| Mar 27, 2025 | 108.44 | 111.60 | 107.69 | 110.59 | 1.08 | 0.99% | 1,075,136 |
| Mar 26, 2025 | 112.61 | 112.61 | 107.18 | 109.51 | -3.08 | -2.74% | 1,493,867 |
| Mar 25, 2025 | 110.79 | 113.57 | 110.79 | 112.59 | 1.67 | 1.51% | 1,663,000 |
| Mar 24, 2025 | 106.50 | 111.22 | 105.49 | 110.92 | 6.33 | 6.05% | 1,910,618 |
| Mar 21, 2025 | 103.20 | 106.61 | 100.84 | 104.59 | -0.89 | -0.84% | 4,147,963 |
| Mar 20, 2025 | 106.82 | 108.97 | 105.38 | 105.48 | -1.50 | -1.40% | 1,481,104 |
| Mar 19, 2025 | 104.84 | 107.64 | 104.16 | 106.98 | 3.49 | 3.37% | 1,631,716 |
| Mar 18, 2025 | 102.80 | 103.68 | 101.14 | 103.49 | -0.38 | -0.37% | 951,800 |
| Mar 17, 2025 | 99.79 | 104.42 | 99.29 | 103.87 | 5.27 | 5.34% | 1,429,009 |
| Mar 14, 2025 | 101.20 | 101.67 | 97.66 | 98.60 | -1.40 | -1.40% | 1,664,555 |
| Mar 13, 2025 | 101.22 | 101.66 | 97.24 | 100.00 | -1.88 | -1.85% | 1,451,981 |
| Mar 12, 2025 | 101.82 | 102.95 | 100.58 | 101.88 | 3.56 | 3.62% | 1,684,069 |
| Mar 11, 2025 | 100.92 | 101.49 | 97.47 | 98.32 | -2.78 | -2.75% | 1,440,257 |
| Mar 10, 2025 | 99.26 | 103.22 | 97.08 | 101.10 | 1.26 | 1.26% | 1,826,907 |
| Mar 7, 2025 | 99.32 | 100.04 | 95.19 | 99.84 | -0.97 | -0.96% | 1,861,216 |
| Mar 6, 2025 | 102.18 | 103.46 | 100.00 | 100.81 | -3.04 | -2.93% | 1,473,600 |
| Mar 5, 2025 | 102.12 | 105.21 | 100.85 | 103.85 | 2.87 | 2.84% | 1,589,686 |
| Mar 4, 2025 | 98.76 | 102.96 | 97.50 | 100.98 | 0.60 | 0.60% | 2,233,000 |
| Mar 3, 2025 | 100.59 | 104.42 | 99.15 | 100.38 | 0.81 | 0.81% | 1,776,547 |
| Feb 28, 2025 | 100.46 | 101.55 | 99.17 | 99.57 | -1.29 | -1.28% | 1,859,052 |
| Feb 27, 2025 | 105.30 | 106.90 | 100.74 | 100.86 | -4.07 | -3.88% | 1,331,937 |
| Feb 26, 2025 | 104.61 | 105.94 | 103.72 | 104.93 | 1.78 | 1.73% | 1,045,171 |
| Feb 25, 2025 | 106.65 | 107.00 | 102.75 | 103.15 | -2.95 | -2.78% | 1,568,819 |
| Feb 24, 2025 | 107.80 | 107.82 | 103.96 | 106.10 | -1.50 | -1.39% | 1,587,840 |
| Feb 21, 2025 | 110.04 | 110.90 | 106.26 | 107.60 | -1.28 | -1.18% | 1,497,240 |
| Feb 20, 2025 | 110.81 | 110.81 | 106.65 | 108.88 | -2.07 | -1.87% | 1,791,888 |
| Feb 19, 2025 | 107.00 | 111.15 | 106.14 | 110.95 | 3.60 | 3.35% | 1,982,630 |
| Feb 18, 2025 | 108.38 | 109.30 | 104.66 | 107.35 | -1.08 | -1.00% | 2,101,061 |
| Feb 14, 2025 | 109.65 | 110.73 | 106.25 | 108.43 | -1.62 | -1.47% | 2,473,886 |
| Feb 13, 2025 | 110.65 | 111.63 | 103.65 | 110.05 | 21.22 | 23.89% | 7,482,500 |
| Feb 12, 2025 | 89.33 | 90.43 | 88.25 | 88.83 | -0.12 | -0.13% | 3,039,116 |
| Feb 11, 2025 | 90.14 | 91.13 | 88.39 | 88.95 | -1.81 | -1.99% | 2,555,748 |
| Feb 10, 2025 | 94.31 | 94.31 | 89.61 | 90.76 | -2.61 | -2.80% | 3,437,201 |
| Feb 7, 2025 | 95.07 | 96.60 | 92.39 | 93.37 | -2.15 | -2.25% | 2,084,400 |
| Feb 6, 2025 | 98.48 | 99.50 | 95.46 | 95.52 | -1.48 | -1.53% | 1,908,400 |
| Feb 5, 2025 | 97.30 | 98.19 | 96.50 | 97.00 | -0.28 | -0.29% | 1,332,414 |
| Feb 4, 2025 | 97.86 | 98.96 | 96.92 | 97.28 | 0.54 | 0.56% | 1,102,600 |
| Feb 3, 2025 | 98.86 | 100.05 | 96.66 | 96.74 | -5.33 | -5.22% | 2,148,317 |
| Jan 31, 2025 | 105.58 | 106.34 | 101.63 | 102.07 | -4.94 | -4.62% | 1,677,000 |
| Jan 30, 2025 | 105.77 | 107.70 | 104.50 | 107.01 | 2.24 | 2.14% | 929,136 |
| Jan 29, 2025 | 104.11 | 106.45 | 103.71 | 104.77 | 1.21 | 1.17% | 1,022,364 |