Crocs Inc. (CROX)
100.23
0.66 (0.66%)
At close: Mar 03, 2025, 3:59 PM
100.40
0.17%
After-hours: Mar 03, 2025, 06:18 PM EST
CROX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 100.59 | 104.42 | 99.15 | 100.38 | 0.81 | 0.81% | 1,775,811 |
| 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 |
| Jan 28, 2025 | 102.00 | 104.10 | 101.78 | 103.56 | 1.14 | 1.11% | 753,010 |
| Jan 27, 2025 | 103.50 | 105.25 | 101.96 | 102.42 | -1.17 | -1.13% | 1,054,753 |
| Jan 24, 2025 | 105.34 | 105.46 | 102.48 | 103.59 | -1.47 | -1.40% | 1,152,812 |
| Jan 23, 2025 | 102.21 | 105.11 | 100.05 | 105.06 | 2.42 | 2.36% | 1,224,702 |
| Jan 22, 2025 | 103.30 | 103.49 | 101.29 | 102.64 | -0.66 | -0.64% | 1,222,500 |
| Jan 21, 2025 | 101.29 | 103.47 | 99.33 | 103.30 | 3.33 | 3.33% | 1,666,162 |
| Jan 17, 2025 | 102.44 | 102.59 | 99.44 | 99.97 | -2.70 | -2.63% | 1,776,700 |
| Jan 16, 2025 | 103.66 | 103.88 | 101.56 | 102.67 | -1.22 | -1.17% | 1,339,019 |
| Jan 15, 2025 | 108.36 | 108.70 | 103.71 | 103.89 | -1.23 | -1.17% | 963,175 |
| Jan 14, 2025 | 106.89 | 108.41 | 104.35 | 105.12 | -0.65 | -0.61% | 1,153,555 |
| Jan 13, 2025 | 108.96 | 109.84 | 103.69 | 105.77 | -4.27 | -3.88% | 1,545,708 |
| Jan 10, 2025 | 107.99 | 110.39 | 107.41 | 110.04 | 0.36 | 0.33% | 764,703 |
| Jan 8, 2025 | 109.42 | 109.99 | 107.51 | 109.68 | -1.38 | -1.24% | 808,473 |
| Jan 7, 2025 | 113.12 | 113.81 | 110.39 | 111.06 | -1.01 | -0.90% | 861,518 |
| Jan 6, 2025 | 112.80 | 115.08 | 111.24 | 112.07 | 1.27 | 1.15% | 1,264,148 |
| Jan 3, 2025 | 110.60 | 111.74 | 109.26 | 110.80 | 0.77 | 0.70% | 729,770 |
| Jan 2, 2025 | 110.55 | 112.40 | 109.83 | 110.03 | 0.50 | 0.46% | 934,800 |
| Dec 31, 2024 | 109.59 | 110.65 | 108.68 | 109.53 | 0.82 | 0.75% | 905,476 |
| Dec 30, 2024 | 109.45 | 109.92 | 106.82 | 108.71 | -2.01 | -1.82% | 1,057,832 |
| Dec 27, 2024 | 112.46 | 114.16 | 110.63 | 110.72 | -2.23 | -1.97% | 930,400 |
| Dec 26, 2024 | 112.09 | 113.78 | 111.77 | 112.95 | 0.67 | 0.60% | 980,164 |
| Dec 24, 2024 | 113.27 | 113.50 | 110.80 | 112.28 | -0.99 | -0.87% | 483,625 |
| Dec 23, 2024 | 111.31 | 115.39 | 111.14 | 113.27 | 1.41 | 1.26% | 1,354,560 |
| Dec 20, 2024 | 105.26 | 113.00 | 104.47 | 111.86 | 6.18 | 5.85% | 2,773,766 |
| Dec 19, 2024 | 108.39 | 109.36 | 104.63 | 105.68 | -1.17 | -1.09% | 1,271,304 |
| Dec 18, 2024 | 111.73 | 112.27 | 106.46 | 106.85 | -4.70 | -4.21% | 1,492,000 |
| Dec 17, 2024 | 109.00 | 113.10 | 108.66 | 111.55 | 2.59 | 2.38% | 1,353,297 |