UK Markets close in 3 hrs 52 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.73+3.26 (+2.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021138.50139.87135.22139.69139.69100,950,000
02 Sept 2021144.00144.99138.37138.57138.57108,330,000
01 Sept 2021143.16146.04142.87143.36143.3686,700,000
31 Aug 2021146.42147.01142.67142.82142.8294,540,000
30 Aug 2021146.26147.76144.31146.40146.4064,570,000
27 Aug 2021143.15147.70143.15146.09146.0983,180,000
26 Aug 2021143.33144.34141.54143.10143.1063,450,000
25 Aug 2021145.52146.49143.09143.81143.8165,100,000
24 Aug 2021143.26145.98143.00145.06145.0661,160,000
23 Aug 2021143.00144.92141.77142.87142.8788,490,000
20 Aug 2021140.56142.27138.24141.93141.9378,620,000
19 Aug 2021137.00139.43135.04139.17139.17105,940,000
18 Aug 2021137.90143.04137.52140.20140.2093,520,000
17 Aug 2021145.21146.19137.02138.75138.75154,480,000
16 Aug 2021145.79147.31144.08146.45146.4585,410,000
13 Aug 2021144.03146.89142.98146.59146.5976,400,000
12 Aug 2021142.77144.82140.64144.08144.0888,300,000
11 Aug 2021140.99143.37138.87142.20142.2080,790,000
10 Aug 2021140.50145.60139.85141.31141.3184,770,000
09 Aug 2021140.68142.55138.69140.69140.6971,060,000
06 Aug 2021142.02143.42140.36140.81140.8161,120,000
05 Aug 2021140.86144.26140.68141.91141.9174,330,000
04 Aug 2021136.00142.58136.00140.43140.4390,270,000
03 Aug 2021137.53138.87135.24137.09137.09691,700
02 Aug 2021137.63140.99135.82136.64136.641,234,500
30 Jul 2021135.05138.69134.37135.81135.811,050,700
29 Jul 2021134.38137.65132.05136.05136.051,724,600
28 Jul 2021128.87131.33127.52131.25131.25845,200
27 Jul 2021131.31131.37125.35128.69128.691,098,100
26 Jul 2021131.59133.20129.82131.82131.82995,300
23 Jul 2021133.00134.48129.25131.29131.291,522,600
22 Jul 2021133.56136.50125.24131.93131.935,852,600
21 Jul 2021117.51120.33117.38119.98119.981,270,000
20 Jul 2021113.54117.12112.18116.29116.29881,500
19 Jul 2021109.47114.11107.75112.56112.56964,800
16 Jul 2021116.69116.69111.66112.26112.261,026,900
15 Jul 2021116.97117.50113.71115.72115.721,266,200
14 Jul 2021118.58120.92116.40116.62116.62752,400
13 Jul 2021117.03117.99115.39117.06117.06571,600
12 Jul 2021117.00117.83115.09117.61117.61706,200
09 Jul 2021114.56117.38114.56117.00117.00672,500
08 Jul 2021109.75114.30106.20113.45113.45957,500
07 Jul 2021113.50114.22111.00112.81112.81843,200
06 Jul 2021116.94117.01111.67113.63113.631,228,800
02 Jul 2021117.49118.06116.09116.80116.80596,000
01 Jul 2021116.75118.68116.02117.00117.001,295,800
30 Jun 2021115.53116.85114.74116.52116.52853,100
29 Jun 2021116.49117.98114.87115.65115.65859,200
28 Jun 2021114.78117.31114.30116.06116.06877,200
25 Jun 2021114.66117.43113.30114.41114.412,262,300
24 Jun 2021112.33113.72110.76113.12113.12756,700
23 Jun 2021111.40112.85108.88111.25111.25999,300
22 Jun 2021107.70110.85105.90110.39110.39900,100
21 Jun 2021105.90108.58105.28107.44107.441,052,100
18 Jun 2021106.54107.94103.35104.50104.501,886,300
17 Jun 2021109.96110.62105.59108.21108.211,516,500
16 Jun 2021110.90111.96107.29110.40110.401,111,500
15 Jun 2021112.47112.99109.95110.57110.571,325,100
14 Jun 2021109.76115.37109.52112.58112.582,497,700
11 Jun 2021105.80108.67105.05108.64108.64982,300
10 Jun 2021105.33105.81103.03104.54104.54940,100
09 Jun 2021105.07108.54104.40105.18105.181,357,100
08 Jun 2021103.63105.89102.18104.15104.15809,700
07 Jun 2021103.36107.16103.31104.87104.871,000,600
04 Jun 2021102.23103.28100.18103.02103.02922,300
03 Jun 202199.45102.2998.73101.03101.031,104,300
02 Jun 2021103.44104.7999.97100.02100.022,318,000
01 Jun 202199.95103.2299.01103.13103.1313,230,800
28 May 2021102.00102.4397.63101.24101.241,982,900
27 May 2021102.90104.56100.67101.82101.823,453,400
26 May 2021103.77108.84103.25107.45107.451,246,500
25 May 2021102.08105.00102.01103.51103.51769,400
24 May 202199.08102.9098.96101.90101.90769,100
21 May 202199.48100.6297.4698.5198.51863,500
20 May 202199.4699.8794.9298.3898.381,337,900
19 May 202199.70100.6097.5698.7798.771,198,800
18 May 2021105.28105.28101.42101.79101.79758,400
17 May 2021101.90103.99101.02103.88103.881,097,500
14 May 2021100.73102.6399.50101.98101.98709,600
13 May 202198.98101.8297.18100.29100.291,143,800
12 May 2021101.14103.8697.9497.9597.951,730,700
11 May 2021101.71105.49101.13104.17104.171,416,900
10 May 2021108.50109.91103.78104.23104.231,947,400
07 May 2021105.80109.39105.54108.92108.921,802,600
06 May 2021105.94106.62104.25106.17106.171,368,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...