UK markets open in 3 hours 7 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.91+5.99 (+4.02%)
At close: 04:00PM EDT
155.35 +0.44 (+0.28%)
After hours: 07:59PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024150.77155.46150.76154.91154.911,446,600
24 May 2024144.73150.72144.73148.92148.921,641,600
23 May 2024141.86144.60139.50142.62142.621,105,900
22 May 2024142.97144.24141.08141.54141.54805,000
21 May 2024139.54144.89139.50144.42144.421,086,600
20 May 2024141.09141.87139.01139.32139.32608,900
17 May 2024142.16142.78140.20140.95140.95878,100
16 May 2024144.80145.38140.73142.01142.011,102,200
15 May 2024146.83148.16144.06144.73144.731,054,200
14 May 2024144.77147.36144.57145.31145.311,371,200
13 May 2024144.59144.78141.02142.94142.94903,900
10 May 2024140.72143.36139.18143.27143.271,711,700
09 May 2024135.86139.86134.77139.70139.701,419,200
08 May 2024135.27137.27133.15135.42135.421,204,900
07 May 2024133.12142.71132.10136.49136.495,366,600
06 May 2024125.90128.24125.53126.63126.631,799,400
03 May 2024129.59129.59123.08124.28124.281,423,400
02 May 2024126.34126.73123.62126.70126.70801,400
01 May 2024124.25126.67121.50123.55123.551,010,100
30 Apr 2024126.73127.56124.31124.37124.37756,200
29 Apr 2024126.02128.87126.02127.69127.69825,300
26 Apr 2024125.31127.73124.42125.40125.40847,000
25 Apr 2024123.44124.07120.33123.51123.51794,200
24 Apr 2024126.68127.37124.25125.77125.77664,800
23 Apr 2024125.65128.45125.19126.43126.431,172,200
22 Apr 2024121.82127.47121.32125.38125.381,285,300
19 Apr 2024120.23122.63119.83120.54120.54808,700
18 Apr 2024120.76124.10119.72121.08121.08715,500
17 Apr 2024122.89122.91118.60119.33119.33987,800
16 Apr 2024121.99124.67119.90120.68120.681,626,300
15 Apr 2024126.96128.34123.02123.36123.361,090,300
12 Apr 2024128.28128.94124.86125.54125.54880,600
11 Apr 2024129.76130.43128.15129.41129.41744,000
10 Apr 2024125.22129.57124.10128.29128.29910,000
09 Apr 2024131.79131.90125.59128.22128.221,877,500
08 Apr 2024134.51135.50132.44132.73132.73866,400
05 Apr 2024134.52135.75133.63134.09134.09743,300
04 Apr 2024140.97141.02133.23134.38134.381,242,000
03 Apr 2024141.69142.22138.06138.76138.761,153,100
02 Apr 2024141.75142.69138.73141.66141.661,081,500
01 Apr 2024145.81146.79143.89145.75145.751,144,900
28 Mar 2024142.90144.89142.15143.80143.80800,000
27 Mar 2024140.84143.28139.68143.02143.021,015,500
26 Mar 2024142.14142.14139.91140.05140.051,023,100
25 Mar 2024141.73143.92140.89141.25141.251,070,800
22 Mar 2024139.54141.91138.62141.62141.621,109,700
21 Mar 2024140.00141.27138.38141.00141.001,304,200
20 Mar 2024133.04140.10132.76139.99139.992,432,400
19 Mar 2024128.59132.19128.08131.71131.71964,400
18 Mar 2024128.01131.24126.28129.96129.961,175,200
15 Mar 2024126.18129.05126.09128.17128.171,466,200
14 Mar 2024129.72130.04125.08125.99125.99879,000
13 Mar 2024125.53129.50125.53129.32129.321,338,900
12 Mar 2024126.40128.05124.03125.59125.591,215,900
11 Mar 2024124.90127.02124.74126.70126.701,219,900
08 Mar 2024124.19126.58123.86125.04125.041,112,200
07 Mar 2024120.24124.80120.24124.00124.001,152,600
06 Mar 2024123.50123.80120.31120.39120.39689,600
05 Mar 2024123.14124.73121.36122.02122.021,171,400
04 Mar 2024125.99126.04123.21124.59124.591,039,500
01 Mar 2024123.57126.03122.09124.81124.811,084,400
29 Feb 2024124.70125.50121.87122.25122.251,423,300
28 Feb 2024120.17124.42119.86123.26123.261,015,700
27 Feb 2024118.52121.64118.52121.09121.091,189,800
26 Feb 2024118.75120.43118.05119.88119.881,099,000
23 Feb 2024117.28119.44117.18118.31118.31891,700
22 Feb 2024116.65118.53116.11117.29117.291,272,400
21 Feb 2024113.89116.22113.32115.72115.72861,200
20 Feb 2024117.08117.83113.70115.59115.591,482,300
16 Feb 2024120.58121.13117.69118.98118.981,888,000
15 Feb 2024116.66122.69112.32121.63121.634,853,600
14 Feb 2024108.99109.67106.02108.37108.371,944,300
13 Feb 2024105.40108.50104.64106.94106.941,370,100
12 Feb 2024108.14112.41108.00110.08110.081,554,100
09 Feb 2024105.10107.77104.62107.54107.541,263,900
08 Feb 2024100.97104.3799.33104.31104.311,136,000
07 Feb 202499.82100.5197.8699.9799.971,021,000
06 Feb 202496.4999.6094.5099.0099.001,004,300
05 Feb 202497.5397.7195.2696.2196.21922,000
02 Feb 202499.5899.7596.9198.1898.181,664,500
01 Feb 2024103.04103.3298.89100.81100.811,759,200
31 Jan 2024103.00104.68101.41101.48101.481,278,400
30 Jan 2024104.01104.43103.26103.94103.941,009,200
29 Jan 2024103.15104.81103.07104.40104.401,718,500
26 Jan 2024102.45103.92101.74102.96102.961,639,600
25 Jan 2024100.92101.4899.25100.66100.661,311,900
24 Jan 2024102.69102.7999.60100.20100.201,195,700
23 Jan 2024102.71103.44100.16101.99101.991,407,800
22 Jan 2024102.73102.97100.90102.09102.091,234,300
19 Jan 2024100.56102.0499.05101.35101.35813,000
18 Jan 2024100.10100.9098.57100.50100.501,044,400
17 Jan 202499.2099.9398.0199.4799.471,145,500
16 Jan 2024102.81102.8199.58100.73100.731,758,400
12 Jan 2024105.16105.83103.09103.39103.391,432,200
11 Jan 2024105.20106.83103.34104.90104.901,637,100
10 Jan 2024101.19106.00100.60105.16105.162,245,400
09 Jan 2024103.35104.14100.11100.12100.122,942,500
08 Jan 202498.50104.8596.02104.03104.037,258,000
05 Jan 202489.0089.4885.7186.4686.462,856,300
04 Jan 202488.1991.2087.9189.7889.782,094,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...