Canada markets close in 1 hour 40 minutes

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.71+0.28 (+0.23%)
As of 02:20PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 2024126.70126.50123.20125.71125.71364,784
Sept 10, 2024126.70129.18124.85125.43125.431,091,200
Sept 09, 2024131.01131.97125.52125.73125.731,180,500
Sept 06, 2024135.42136.37129.70129.82129.821,000,000
Sept 05, 2024138.73138.73135.17135.62135.62666,700
Sept 04, 2024138.39140.71138.11138.92138.92743,200
Sept 03, 2024145.28145.70139.13139.92139.92912,300
Aug 30, 2024146.98146.98143.05146.17146.17601,900
Aug 29, 2024143.43147.32142.22145.28145.28774,000
Aug 28, 2024142.94143.85139.85143.11143.11785,700
Aug 27, 2024139.36143.59137.84143.18143.18737,600
Aug 26, 2024144.51144.51138.92140.07140.07978,200
Aug 23, 2024144.48146.86143.16144.69144.691,059,400
Aug 22, 2024144.41145.49141.32142.06142.061,031,700
Aug 21, 2024137.12145.37136.62140.60140.601,529,600
Aug 20, 2024139.40139.46134.50135.01135.01796,600
Aug 19, 2024136.03140.11136.03139.31139.31968,600
Aug 16, 2024136.69137.26134.75136.05136.05717,600
Aug 15, 2024136.66138.66134.44137.18137.18926,000
Aug 14, 2024135.33136.55131.09131.39131.391,025,500
Aug 13, 2024132.06135.85131.83134.61134.611,451,400
Aug 12, 2024132.27132.44129.21130.24130.241,048,600
Aug 09, 2024131.73132.74129.48132.27132.27899,700
Aug 08, 2024127.64132.48126.60131.75131.75914,600
Aug 07, 2024128.49131.72125.89126.18126.181,355,000
Aug 06, 2024123.15127.45122.77126.69126.691,221,300
Aug 05, 2024114.55122.38112.50121.05121.051,821,700
Aug 02, 2024123.86125.37121.55123.31123.312,195,500
Aug 01, 2024126.59133.04120.80130.81130.814,896,100
Jul 31, 2024134.69137.70132.61134.37134.372,432,800
Jul 30, 2024132.69136.03130.91132.61132.611,694,500
Jul 29, 2024130.91134.04130.77132.51132.511,337,300
Jul 26, 2024129.50133.64129.21130.50130.501,876,000
Jul 25, 2024130.00130.00123.36125.14125.142,123,600
Jul 24, 2024130.67131.26128.16129.38129.38999,500
Jul 23, 2024133.73136.10131.13131.30131.301,519,900
Jul 22, 2024134.30134.43130.89133.28133.281,257,700
Jul 19, 2024131.48134.50130.22133.50133.501,729,400
Jul 18, 2024133.72135.52130.08131.55131.551,188,000
Jul 17, 2024133.49137.16132.27132.99132.991,088,100
Jul 16, 2024136.12137.20133.59136.10136.101,272,800
Jul 15, 2024139.22139.22135.66135.85135.851,235,700
Jul 12, 2024141.55141.98138.85139.24139.241,528,100
Jul 11, 2024142.16143.77141.01142.89142.891,119,900
Jul 10, 2024144.45144.45137.57140.14140.141,473,600
Jul 09, 2024144.50145.34142.66143.25143.25835,500
Jul 08, 2024145.00145.57143.03144.52144.521,206,900
Jul 05, 2024147.81148.89142.86143.54143.541,107,000
Jul 03, 2024146.18150.14146.00147.90147.90512,600
Jul 02, 2024146.62147.02143.16145.49145.491,276,300
Jul 01, 2024147.57150.03146.84147.75147.751,239,800
Jun 28, 2024144.89148.65142.80145.94145.942,387,300
Jun 27, 2024147.90148.74146.23148.25148.251,014,200
Jun 26, 2024151.94154.80148.18148.64148.641,109,300
Jun 25, 2024153.41153.80150.67151.14151.14938,600
Jun 24, 2024153.32154.83151.46152.59152.591,418,300
Jun 21, 2024156.50156.50153.11154.74154.741,765,400
Jun 20, 2024160.00165.32156.79157.85157.851,541,800
Jun 18, 2024159.49160.03156.34159.42159.421,177,500
Jun 17, 2024156.64161.04155.46159.68159.68858,400
Jun 14, 2024156.31159.16154.78156.98156.981,074,300
Jun 13, 2024156.96159.75155.53158.65158.651,345,100
Jun 12, 2024158.00158.80155.54157.45157.451,111,500
Jun 11, 2024153.01154.66150.09154.53154.531,014,500
Jun 10, 2024145.40155.04143.28154.08154.081,361,900
Jun 07, 2024147.94150.87146.66147.00147.00923,200
Jun 06, 2024148.50149.42146.66148.41148.411,379,400
Jun 05, 2024148.96149.70147.60148.01148.01773,600
Jun 04, 2024152.48154.74148.58148.72148.721,029,800
Jun 03, 2024157.00158.11153.07153.93153.93900,900
May 31, 2024156.34158.00152.18155.64155.641,050,400
May 30, 2024154.05157.56153.62155.97155.97896,200
May 29, 2024152.90154.90151.57153.61153.611,036,700
May 28, 2024150.77155.46150.76154.91154.911,447,200
May 24, 2024144.73150.72144.73148.92148.921,641,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...