Canada markets closed

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.92+6.30 (+4.42%)
At close: 04:00PM EDT
148.92 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024144.73150.70144.73148.92148.921,640,969
May 23, 2024141.86144.60139.50142.62142.621,105,900
May 22, 2024142.97144.24141.08141.54141.54805,000
May 21, 2024139.54144.89139.50144.42144.421,086,600
May 20, 2024141.09141.87139.01139.32139.32608,900
May 17, 2024142.16142.78140.20140.95140.95878,100
May 16, 2024144.80145.38140.73142.01142.011,102,200
May 15, 2024146.83148.16144.06144.73144.731,054,200
May 14, 2024144.77147.36144.57145.31145.311,371,200
May 13, 2024144.59144.78141.02142.94142.94903,900
May 10, 2024140.72143.36139.18143.27143.271,711,700
May 09, 2024135.86139.86134.77139.70139.701,419,200
May 08, 2024135.27137.27133.15135.42135.421,204,900
May 07, 2024133.12142.71132.10136.49136.495,366,600
May 06, 2024125.90128.24125.53126.63126.631,799,400
May 03, 2024129.59129.59123.08124.28124.281,423,400
May 02, 2024126.34126.73123.62126.70126.70801,400
May 01, 2024124.25126.67121.50123.55123.551,010,100
Apr 30, 2024126.73127.56124.31124.37124.37756,200
Apr 29, 2024126.02128.87126.02127.69127.69825,300
Apr 26, 2024125.31127.73124.42125.40125.40847,000
Apr 25, 2024123.44124.07120.33123.51123.51794,200
Apr 24, 2024126.68127.37124.25125.77125.77664,800
Apr 23, 2024125.65128.45125.19126.43126.431,172,200
Apr 22, 2024121.82127.47121.32125.38125.381,285,300
Apr 19, 2024120.23122.63119.83120.54120.54808,700
Apr 18, 2024120.76124.10119.72121.08121.08715,500
Apr 17, 2024122.89122.91118.60119.33119.33987,800
Apr 16, 2024121.99124.67119.90120.68120.681,626,300
Apr 15, 2024126.96128.34123.02123.36123.361,090,300
Apr 12, 2024128.28128.94124.86125.54125.54880,600
Apr 11, 2024129.76130.43128.15129.41129.41744,000
Apr 10, 2024125.22129.57124.10128.29128.29910,000
Apr 09, 2024131.79131.90125.59128.22128.221,877,500
Apr 08, 2024134.51135.50132.44132.73132.73866,400
Apr 05, 2024134.52135.75133.63134.09134.09743,300
Apr 04, 2024140.97141.02133.23134.38134.381,242,000
Apr 03, 2024141.69142.22138.06138.76138.761,153,100
Apr 02, 2024141.75142.69138.73141.66141.661,081,500
Apr 01, 2024145.81146.79143.89145.75145.751,144,900
Mar 28, 2024142.90144.89142.15143.80143.80800,000
Mar 27, 2024140.84143.28139.68143.02143.021,015,500
Mar 26, 2024142.14142.14139.91140.05140.051,023,100
Mar 25, 2024141.73143.92140.89141.25141.251,070,800
Mar 22, 2024139.54141.91138.62141.62141.621,109,700
Mar 21, 2024140.00141.27138.38141.00141.001,304,200
Mar 20, 2024133.04140.10132.76139.99139.992,432,400
Mar 19, 2024128.59132.19128.08131.71131.71964,400
Mar 18, 2024128.01131.24126.28129.96129.961,175,200
Mar 15, 2024126.18129.05126.09128.17128.171,466,200
Mar 14, 2024129.72130.04125.08125.99125.99879,000
Mar 13, 2024125.53129.50125.53129.32129.321,338,900
Mar 12, 2024126.40128.05124.03125.59125.591,215,900
Mar 11, 2024124.90127.02124.74126.70126.701,219,900
Mar 08, 2024124.19126.58123.86125.04125.041,112,200
Mar 07, 2024120.24124.80120.24124.00124.001,152,600
Mar 06, 2024123.50123.80120.31120.39120.39689,600
Mar 05, 2024123.14124.73121.36122.02122.021,171,400
Mar 04, 2024125.99126.04123.21124.59124.591,039,500
Mar 01, 2024123.57126.03122.09124.81124.811,084,400
Feb 29, 2024124.70125.50121.87122.25122.251,423,300
Feb 28, 2024120.17124.42119.86123.26123.261,015,700
Feb 27, 2024118.52121.64118.52121.09121.091,189,800
Feb 26, 2024118.75120.43118.05119.88119.881,099,000
Feb 23, 2024117.28119.44117.18118.31118.31891,700
Feb 22, 2024116.65118.53116.11117.29117.291,272,400
Feb 21, 2024113.89116.22113.32115.72115.72861,200
Feb 20, 2024117.08117.83113.70115.59115.591,482,300
Feb 16, 2024120.58121.13117.69118.98118.981,888,000
Feb 15, 2024116.66122.69112.32121.63121.634,853,600
Feb 14, 2024108.99109.67106.02108.37108.371,944,300
Feb 13, 2024105.40108.50104.64106.94106.941,370,100
Feb 12, 2024108.14112.41108.00110.08110.081,554,100
Feb 09, 2024105.10107.77104.62107.54107.541,263,900
Feb 08, 2024100.97104.3799.33104.31104.311,136,000
Feb 07, 202499.82100.5197.8699.9799.971,021,000
Feb 06, 202496.4999.6094.5099.0099.001,004,300
Feb 05, 202497.5397.7195.2696.2196.21922,000
Feb 02, 202499.5899.7596.9198.1898.181,664,500
Feb 01, 2024103.04103.3298.89100.81100.811,759,200
Jan 31, 2024103.00104.68101.41101.48101.481,278,400
Jan 30, 2024104.01104.43103.26103.94103.941,009,200
Jan 29, 2024103.15104.81103.07104.40104.401,718,500
Jan 26, 2024102.45103.92101.74102.96102.961,639,600
Jan 25, 2024100.92101.4899.25100.66100.661,311,900
Jan 24, 2024102.69102.7999.60100.20100.201,195,700
Jan 23, 2024102.71103.44100.16101.99101.991,407,800
Jan 22, 2024102.73102.97100.90102.09102.091,234,300
Jan 19, 2024100.56102.0499.05101.35101.35813,000
Jan 18, 2024100.10100.9098.57100.50100.501,044,400
Jan 17, 202499.2099.9398.0199.4799.471,145,500
Jan 16, 2024102.81102.8199.58100.73100.731,758,400
Jan 12, 2024105.16105.83103.09103.39103.391,432,200
Jan 11, 2024105.20106.83103.34104.90104.901,637,100
Jan 10, 2024101.19106.00100.60105.16105.162,245,400
Jan 09, 2024103.35104.14100.11100.12100.122,942,500
Jan 08, 202498.50104.8596.02104.03104.037,258,000
Jan 05, 202489.0089.4885.7186.4686.462,856,300
Jan 04, 202488.1991.2087.9189.7889.782,094,700
Jan 03, 202492.1292.2288.4388.6988.692,243,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...