UK Markets open in 2 hrs 30 mins

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.01-0.27 (-0.50%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 202251.0854.2751.0753.2853.281,904,800
25 May 202248.0851.7847.3350.7650.761,998,300
24 May 202252.2552.4148.0748.7348.731,996,100
23 May 202254.1555.0052.3353.5053.501,163,500
20 May 202255.7755.8551.5454.0154.012,044,500
19 May 202254.2055.5052.8754.2854.282,060,900
18 May 202256.3259.3754.3555.2455.242,242,900
17 May 202258.0658.8555.1157.2257.221,604,100
16 May 202257.5558.5256.0356.4856.481,393,500
13 May 202257.4960.5157.2058.3458.342,081,400
12 May 202251.4657.0651.4456.0556.052,839,400
11 May 202255.7856.8652.2452.3552.352,339,200
10 May 202256.8056.8151.2654.2054.202,840,100
09 May 202259.3059.8954.0654.2254.223,129,500
06 May 202265.0265.6059.5760.8760.873,164,600
05 May 202275.0075.5064.8165.6365.634,708,200
04 May 202270.8672.4067.4072.2172.211,914,000
03 May 202270.5071.0368.4170.4470.441,126,600
02 May 202266.7571.1065.9970.9670.961,591,700
29 Apr 202267.8371.0166.2866.4366.431,373,600
28 Apr 202268.1068.9265.3567.8267.821,549,100
27 Apr 202265.4568.3665.1366.5866.581,487,300
26 Apr 202268.7568.8264.7065.0265.021,533,100
25 Apr 202269.7169.8066.8069.4069.401,649,600
22 Apr 202273.5174.0170.6771.1871.181,172,400
21 Apr 202278.5379.5173.4274.1674.161,288,100
20 Apr 202278.3078.7376.2676.3276.321,431,800
19 Apr 202273.3378.5072.9777.7077.701,361,800
18 Apr 202271.9373.2570.5873.0073.00893,000
14 Apr 202274.2674.9971.6872.3272.32898,000
13 Apr 202271.6874.5671.4773.9773.971,076,800
12 Apr 202273.3175.4671.3571.9771.971,279,200
11 Apr 202270.7472.9969.8771.5771.571,203,300
08 Apr 202272.0073.5469.9771.8871.881,150,500
07 Apr 202270.0672.8068.9172.1872.181,398,600
06 Apr 202271.8872.0269.0070.1570.151,648,200
05 Apr 202275.0475.1271.8473.2473.241,635,200
04 Apr 202274.1376.4873.4575.5775.571,362,200
01 Apr 202276.7377.8174.8375.7375.731,286,900
31 Mar 202279.2979.5176.2676.4076.40978,700
30 Mar 202282.8082.8478.7379.5679.561,358,900
29 Mar 202280.8384.1780.2483.3883.381,389,800
28 Mar 202278.2779.2975.6279.1879.181,393,900
25 Mar 202279.5079.5076.4478.0478.041,299,400
24 Mar 202279.5780.1277.8179.2079.201,637,200
23 Mar 202282.5382.7078.8079.1679.161,483,900
22 Mar 202282.2384.8382.1283.3583.351,353,700
21 Mar 202283.7883.7879.7981.4581.451,452,100
18 Mar 202279.4283.5478.7583.1283.122,555,000
17 Mar 202276.1579.6075.6179.5479.541,489,700
16 Mar 202274.6878.7574.0377.4477.442,373,900
15 Mar 202268.1272.7268.1272.3072.301,492,700
14 Mar 202270.6271.2566.5067.5767.571,723,200
11 Mar 202273.9474.1469.9570.1470.141,258,100
10 Mar 202271.2573.6070.7473.1573.151,070,900
09 Mar 202271.6275.0971.5973.1773.172,394,000
08 Mar 202267.9772.1267.0369.0369.032,464,800
07 Mar 202273.4373.8567.2567.4467.442,404,700
04 Mar 202276.3077.0970.6471.7371.732,114,300
03 Mar 202282.6683.2276.1877.0377.032,020,400
02 Mar 202280.7383.9480.0082.6782.671,412,400
01 Mar 202283.7384.2479.3979.7879.781,543,500
28 Feb 202282.0684.2180.6483.7383.731,801,100
25 Feb 202283.1484.4480.8183.6283.621,510,100
24 Feb 202276.4884.0775.7183.8983.892,096,900
23 Feb 202282.2583.0679.4479.7879.781,984,900
22 Feb 202278.4983.6678.1581.1981.192,533,700
18 Feb 202283.9184.0378.8379.2679.263,415,600
17 Feb 202294.5494.7682.0582.0982.095,147,400
16 Feb 202293.8097.9093.0194.8094.804,126,500
15 Feb 2022100.30102.0199.08101.23101.231,731,500
14 Feb 202299.18100.9396.8097.7397.731,455,600
11 Feb 2022104.78105.7096.5598.2098.202,263,500
10 Feb 2022105.44111.18104.16105.22105.221,599,800
09 Feb 2022105.98109.23104.93108.39108.391,816,300
08 Feb 2022100.20103.6098.65103.28103.28814,500
07 Feb 202299.96102.5199.39100.31100.31756,500
04 Feb 202299.35101.1297.1299.7499.741,232,400
03 Feb 2022100.25102.9498.3798.8398.831,336,400
02 Feb 2022106.36106.40101.51103.61103.611,157,100
01 Feb 2022103.26104.1699.41103.66103.661,314,100
31 Jan 202296.57102.9096.47102.62102.621,588,600
28 Jan 202294.4096.6389.6096.5196.511,647,200
27 Jan 202297.5098.9192.8793.7893.781,947,200
26 Jan 2022104.38104.7193.9994.7894.782,704,500
25 Jan 2022103.01103.54100.01101.39101.392,050,000
24 Jan 202296.45106.8494.71106.13106.133,081,700
21 Jan 2022104.91107.77100.46102.14102.143,367,000
20 Jan 2022115.36117.23106.35106.57106.572,826,700
19 Jan 2022118.10121.54113.35113.52113.521,642,700
18 Jan 2022119.00122.70117.72118.06118.061,640,200
14 Jan 2022124.00125.81118.21122.54122.542,594,300
13 Jan 2022136.05136.45125.21125.87125.872,780,300
12 Jan 2022131.72136.81130.49134.91134.914,529,100
11 Jan 2022124.02126.38120.50126.27126.271,708,700
10 Jan 2022124.27124.35115.58122.60122.603,207,700
07 Jan 2022128.22132.73124.34125.70125.701,994,600
06 Jan 2022125.01130.83122.02128.68128.681,892,800
05 Jan 2022131.63134.00125.02125.57125.571,729,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...