Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
85.52
-1.16 (-1.34%)
At close: Dec 31, 2025, 4:00 PM EST
85.50
-0.02 (-0.02%)
After-hours: Dec 31, 2025, 7:58 PM EST
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 86.40 | 86.44 | 84.85 | 85.52 | 85.52 | -1.34% | 711,562 |
| Dec 30, 2025 | 85.94 | 86.94 | 85.11 | 86.68 | 86.68 | 0.86% | 1,390,281 |
| Dec 29, 2025 | 91.04 | 91.77 | 84.78 | 85.94 | 85.94 | -6.21% | 1,953,024 |
| Dec 26, 2025 | 90.54 | 92.00 | 90.30 | 91.63 | 91.63 | 1.13% | 880,737 |
| Dec 24, 2025 | 89.98 | 91.14 | 89.19 | 90.61 | 90.61 | 0.70% | 533,634 |
| Dec 23, 2025 | 88.99 | 90.25 | 88.36 | 89.98 | 89.98 | 1.21% | 836,000 |
| Dec 22, 2025 | 89.64 | 89.89 | 87.12 | 88.90 | 88.90 | -0.46% | 1,090,762 |
| Dec 19, 2025 | 88.30 | 89.64 | 87.10 | 89.31 | 89.31 | -0.17% | 3,130,038 |
| Dec 18, 2025 | 89.39 | 90.94 | 89.09 | 89.46 | 89.46 | -0.32% | 1,658,501 |
| Dec 17, 2025 | 91.29 | 91.44 | 89.40 | 89.75 | 89.75 | -2.07% | 1,265,042 |
| Dec 16, 2025 | 90.66 | 92.12 | 89.24 | 91.65 | 91.65 | 1.09% | 1,338,491 |
| Dec 15, 2025 | 89.70 | 91.35 | 88.39 | 90.66 | 90.66 | 0.83% | 1,209,855 |
| Dec 12, 2025 | 89.84 | 91.47 | 89.53 | 89.91 | 89.91 | 0.63% | 1,511,795 |
| Dec 11, 2025 | 87.25 | 90.04 | 87.07 | 89.35 | 89.35 | 2.51% | 1,398,656 |
| Dec 10, 2025 | 85.50 | 87.67 | 84.21 | 87.16 | 87.16 | 1.68% | 1,411,476 |
| Dec 9, 2025 | 85.90 | 87.44 | 85.52 | 85.72 | 85.72 | -0.57% | 1,178,305 |
| Dec 8, 2025 | 89.10 | 89.33 | 84.55 | 86.21 | 86.21 | -3.89% | 1,639,419 |
| Dec 5, 2025 | 88.04 | 90.82 | 88.04 | 89.70 | 89.70 | 1.65% | 1,369,975 |
| Dec 4, 2025 | 89.54 | 89.86 | 87.99 | 88.24 | 88.24 | -1.24% | 1,192,561 |
| Dec 3, 2025 | 85.50 | 90.70 | 85.40 | 89.35 | 89.35 | 4.81% | 1,835,508 |
| Dec 2, 2025 | 86.83 | 86.90 | 85.01 | 85.25 | 85.25 | -1.59% | 1,040,789 |
| Dec 1, 2025 | 84.98 | 87.01 | 83.91 | 86.63 | 86.63 | 1.94% | 1,334,814 |
| Nov 28, 2025 | 85.63 | 86.14 | 84.79 | 84.98 | 84.98 | -0.56% | 759,589 |
| Nov 26, 2025 | 82.63 | 85.77 | 82.23 | 85.46 | 85.46 | 2.88% | 922,167 |
| Nov 25, 2025 | 81.01 | 84.01 | 80.77 | 83.07 | 83.07 | 3.41% | 1,334,873 |
| Nov 24, 2025 | 80.64 | 81.47 | 78.68 | 80.33 | 80.33 | -1.36% | 1,987,550 |
| Nov 21, 2025 | 78.67 | 81.76 | 78.54 | 81.44 | 81.44 | 3.73% | 1,378,652 |
| Nov 20, 2025 | 79.23 | 80.87 | 78.26 | 78.51 | 78.51 | -0.83% | 1,310,369 |
| Nov 19, 2025 | 77.57 | 79.50 | 76.30 | 79.17 | 79.17 | 2.06% | 1,352,109 |
| Nov 18, 2025 | 76.34 | 77.99 | 75.96 | 77.57 | 77.57 | 0.54% | 1,410,992 |
| Nov 17, 2025 | 73.59 | 78.43 | 73.21 | 77.15 | 77.15 | 5.12% | 2,656,594 |
| Nov 14, 2025 | 73.42 | 74.71 | 73.21 | 73.39 | 73.39 | -1.06% | 1,698,795 |
| Nov 13, 2025 | 74.99 | 75.94 | 74.03 | 74.18 | 74.18 | -0.36% | 1,756,973 |
| Nov 12, 2025 | 75.90 | 76.72 | 74.25 | 74.45 | 74.45 | -0.73% | 1,696,194 |
| Nov 11, 2025 | 74.49 | 76.72 | 74.24 | 75.00 | 75.00 | 1.23% | 2,563,236 |
| Nov 10, 2025 | 78.93 | 80.11 | 73.52 | 74.09 | 74.09 | -6.04% | 3,254,660 |
| Nov 7, 2025 | 77.70 | 79.29 | 77.38 | 78.85 | 78.85 | 0.54% | 1,460,351 |
| Nov 6, 2025 | 79.35 | 80.66 | 77.51 | 78.43 | 78.43 | -2.24% | 1,639,906 |
| Nov 5, 2025 | 78.65 | 81.67 | 77.67 | 80.23 | 80.23 | 1.94% | 1,859,091 |
| Nov 4, 2025 | 80.37 | 80.71 | 78.47 | 78.70 | 78.70 | -3.03% | 1,636,257 |
| Nov 3, 2025 | 81.69 | 82.68 | 79.73 | 81.16 | 81.16 | -0.65% | 1,826,497 |
| Oct 31, 2025 | 82.77 | 82.77 | 78.63 | 81.69 | 81.69 | -1.03% | 2,460,619 |
| Oct 30, 2025 | 89.00 | 89.01 | 81.50 | 82.54 | 82.54 | -2.54% | 4,628,803 |
| Oct 29, 2025 | 86.74 | 88.40 | 84.14 | 84.69 | 84.69 | -2.36% | 2,478,095 |
| Oct 28, 2025 | 86.59 | 87.35 | 85.55 | 86.74 | 86.74 | -0.63% | 1,829,504 |
| Oct 27, 2025 | 84.16 | 87.93 | 84.05 | 87.29 | 87.29 | 5.40% | 2,335,515 |
| Oct 24, 2025 | 84.00 | 84.31 | 82.57 | 82.82 | 82.82 | -2.74% | 1,250,031 |
| Oct 23, 2025 | 84.06 | 85.25 | 83.26 | 85.15 | 85.15 | 2.01% | 1,003,004 |
| Oct 22, 2025 | 83.32 | 83.92 | 82.58 | 83.47 | 83.47 | -0.67% | 1,072,263 |
| Oct 21, 2025 | 82.92 | 84.99 | 82.49 | 84.03 | 84.03 | 2.05% | 1,175,202 |