Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 77.00 | 79.30 | 75.99 | 76.80 | 76.80 | 1,730,900 |
| Aug 10, 2022 | 73.60 | 75.92 | 73.34 | 75.57 | 75.57 | 1,651,700 |
| Aug 09, 2022 | 72.70 | 73.25 | 70.01 | 70.97 | 70.97 | 1,617,700 |
| Aug 08, 2022 | 74.00 | 77.35 | 73.39 | 74.14 | 74.14 | 2,023,700 |
| Aug 05, 2022 | 68.03 | 73.66 | 67.25 | 73.61 | 73.61 | 3,327,500 |
| Aug 04, 2022 | 69.18 | 71.81 | 66.01 | 69.08 | 69.08 | 6,350,900 |
| Aug 03, 2022 | 73.73 | 77.74 | 73.73 | 77.38 | 77.38 | 2,100,400 |
| Aug 02, 2022 | 72.09 | 73.71 | 71.34 | 72.74 | 72.74 | 1,578,600 |
| Aug 01, 2022 | 71.00 | 74.00 | 70.20 | 72.66 | 72.66 | 1,760,500 |
| Jul 29, 2022 | 67.00 | 72.00 | 65.76 | 71.64 | 71.64 | 2,747,400 |
| Jul 28, 2022 | 61.86 | 66.90 | 61.10 | 66.56 | 66.56 | 2,635,600 |
| Jul 27, 2022 | 59.75 | 61.55 | 58.60 | 61.32 | 61.32 | 1,431,900 |
| Jul 26, 2022 | 59.00 | 60.06 | 57.38 | 58.35 | 58.35 | 1,360,000 |
| Jul 25, 2022 | 62.51 | 62.55 | 60.25 | 60.88 | 60.88 | 1,167,700 |
| Jul 22, 2022 | 63.82 | 65.00 | 61.50 | 62.84 | 62.84 | 1,458,900 |
| Jul 21, 2022 | 62.17 | 63.89 | 61.14 | 63.89 | 63.89 | 2,316,100 |
| Jul 20, 2022 | 57.55 | 62.95 | 57.08 | 62.61 | 62.61 | 2,862,200 |
| Jul 19, 2022 | 55.20 | 58.73 | 54.77 | 58.02 | 58.02 | 1,653,500 |
| Jul 18, 2022 | 55.47 | 56.96 | 54.64 | 54.99 | 54.99 | 1,328,300 |
| Jul 15, 2022 | 53.99 | 54.50 | 52.43 | 54.14 | 54.14 | 1,153,700 |
| Jul 14, 2022 | 53.70 | 53.82 | 51.88 | 52.85 | 52.85 | 1,030,800 |
| Jul 13, 2022 | 52.66 | 55.37 | 51.63 | 54.42 | 54.42 | 1,118,900 |
| Jul 12, 2022 | 54.38 | 56.00 | 52.92 | 53.66 | 53.66 | 1,268,900 |
| Jul 11, 2022 | 57.32 | 57.76 | 54.37 | 54.54 | 54.54 | 1,377,300 |
| Jul 08, 2022 | 57.41 | 58.55 | 56.02 | 58.08 | 58.08 | 1,459,600 |
| Jul 07, 2022 | 53.03 | 58.23 | 52.66 | 58.11 | 58.11 | 2,790,100 |
| Jul 06, 2022 | 53.06 | 54.39 | 51.56 | 52.33 | 52.33 | 1,677,000 |
| Jul 05, 2022 | 48.06 | 54.06 | 47.88 | 53.81 | 53.81 | 2,594,800 |
| Jul 01, 2022 | 48.31 | 48.81 | 46.08 | 47.95 | 47.95 | 1,275,900 |
| Jun 30, 2022 | 47.78 | 49.13 | 46.37 | 48.67 | 48.67 | 1,620,600 |
| Jun 29, 2022 | 50.67 | 50.67 | 47.66 | 48.53 | 48.53 | 1,376,600 |
| Jun 28, 2022 | 52.98 | 54.93 | 50.38 | 50.47 | 50.47 | 1,354,000 |
| Jun 27, 2022 | 53.79 | 54.07 | 51.77 | 52.88 | 52.88 | 1,149,900 |
| Jun 24, 2022 | 50.25 | 53.51 | 50.00 | 53.49 | 53.49 | 1,642,000 |
| Jun 23, 2022 | 48.16 | 49.47 | 47.14 | 49.41 | 49.41 | 1,406,500 |
| Jun 22, 2022 | 47.55 | 48.80 | 47.12 | 47.73 | 47.73 | 1,039,700 |
| Jun 21, 2022 | 48.52 | 49.27 | 47.12 | 48.46 | 48.46 | 1,529,500 |
| Jun 17, 2022 | 47.59 | 48.90 | 47.08 | 47.21 | 47.21 | 2,203,800 |
| Jun 16, 2022 | 50.18 | 50.42 | 46.92 | 47.22 | 47.22 | 1,696,500 |
| Jun 15, 2022 | 51.82 | 53.11 | 50.43 | 52.25 | 52.25 | 1,432,500 |
| Jun 14, 2022 | 50.05 | 51.74 | 50.05 | 51.10 | 51.10 | 1,313,200 |
| Jun 13, 2022 | 51.16 | 52.96 | 49.59 | 49.93 | 49.93 | 2,044,700 |
| Jun 10, 2022 | 55.98 | 56.77 | 53.69 | 53.82 | 53.82 | 1,412,200 |
| Jun 09, 2022 | 58.34 | 59.50 | 57.21 | 57.56 | 57.56 | 1,139,800 |
| Jun 08, 2022 | 60.09 | 60.95 | 57.67 | 58.67 | 58.67 | 1,641,700 |
| Jun 07, 2022 | 59.10 | 61.74 | 58.87 | 60.64 | 60.64 | 1,871,800 |
| Jun 06, 2022 | 61.72 | 62.06 | 60.08 | 60.60 | 60.60 | 1,370,100 |
| Jun 03, 2022 | 60.20 | 61.47 | 58.84 | 60.84 | 60.84 | 1,492,100 |
| Jun 02, 2022 | 55.81 | 61.33 | 55.81 | 61.33 | 61.33 | 1,952,900 |
| Jun 01, 2022 | 56.71 | 57.40 | 54.82 | 55.94 | 55.94 | 1,826,400 |
| May 31, 2022 | 56.10 | 56.54 | 54.41 | 55.76 | 55.76 | 1,770,200 |
| May 27, 2022 | 54.50 | 56.14 | 54.27 | 56.14 | 56.14 | 1,607,000 |
| May 26, 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 53.28 | 1,906,400 |
| May 25, 2022 | 48.08 | 51.78 | 47.33 | 50.76 | 50.76 | 1,998,300 |
| May 24, 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 48.73 | 1,996,100 |
| May 23, 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 53.50 | 1,163,500 |
| May 20, 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 54.01 | 2,044,500 |
| May 19, 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 54.28 | 2,060,900 |
| May 18, 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 55.24 | 2,242,900 |
| May 17, 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 57.22 | 1,604,100 |
| May 16, 2022 | 57.55 | 58.52 | 56.03 | 56.48 | 56.48 | 1,393,500 |
| May 13, 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 58.34 | 2,081,700 |
| May 12, 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 56.05 | 2,839,400 |
| May 11, 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 52.35 | 2,339,200 |
| May 10, 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 54.20 | 2,840,100 |
| May 09, 2022 | 59.30 | 59.89 | 54.06 | 54.22 | 54.22 | 3,129,500 |
| May 06, 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 60.87 | 3,169,300 |
| May 05, 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 65.63 | 4,708,200 |
| May 04, 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 72.21 | 1,914,000 |
| May 03, 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 70.44 | 1,126,600 |
| May 02, 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 70.96 | 1,591,700 |
| Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 66.43 | 1,373,600 |
| Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 67.82 | 1,549,100 |
| Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 66.58 | 1,487,300 |
| Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 65.02 | 1,533,100 |
| Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 69.40 | 1,649,600 |
| Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 71.18 | 1,172,400 |
| Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 74.16 | 1,288,100 |
| Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 76.32 | 1,431,800 |
| Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 77.70 | 1,361,800 |
| Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 73.00 | 893,000 |
| Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 72.32 | 898,000 |
| Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 73.97 | 1,076,800 |
| Apr 12, 2022 | 73.31 | 75.46 | 71.35 | 71.97 | 71.97 | 1,279,200 |
| Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 71.57 | 1,203,300 |
| Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 71.88 | 1,150,500 |
| Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 72.18 | 1,398,600 |
| Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 70.15 | 1,648,200 |
| Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 73.24 | 1,635,200 |
| Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 75.57 | 1,362,200 |
| Apr 01, 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 75.73 | 1,286,900 |
| Mar 31, 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 76.40 | 978,700 |
| Mar 30, 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 79.56 | 1,358,900 |
| Mar 29, 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 83.38 | 1,389,800 |
| Mar 28, 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 79.18 | 1,393,900 |
| Mar 25, 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 78.04 | 1,299,400 |
| Mar 24, 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 79.20 | 1,637,200 |
| Mar 23, 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 79.16 | 1,483,900 |
| Mar 22, 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 83.35 | 1,353,700 |
| Mar 21, 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 81.45 | 1,452,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
