Crocs Inc (CROX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 134.20 | 139.11 | 133.02 | 136.62 | +1.82% | 779,700 |
| 2026-08-06 | 136.77 | 138.62 | 133.78 | 134.18 | -2.29% | 744,300 |
| 2026-08-05 | 139.86 | 140.78 | 135.33 | 137.32 | -2.74% | 1,087,700 |
| 2026-08-04 | 133.87 | 141.28 | 132.76 | 141.19 | +4.67% | 1,063,500 |
| 2026-08-03 | 132.41 | 136.39 | 131.11 | 134.89 | +5.37% | 1,053,400 |
| 2026-07-31 | 122.13 | 129.09 | 120.00 | 128.01 | +3.52% | 1,674,000 |
| 2026-07-30 | 124.80 | 127.02 | 113.00 | 123.66 | -7.38% | 3,007,000 |
| 2026-07-29 | 133.45 | 135.88 | 132.00 | 133.52 | -1.78% | 1,131,900 |
| 2026-07-28 | 135.17 | 137.97 | 134.21 | 135.94 | +1.04% | 976,200 |
| 2026-07-27 | 135.33 | 135.80 | 132.99 | 134.54 | -0.13% | 1,204,400 |
| 2026-07-24 | 132.21 | 137.68 | 131.69 | 134.72 | +1.70% | 794,700 |
| 2026-07-23 | 135.37 | 136.00 | 131.48 | 132.47 | -2.74% | 639,700 |
| 2026-07-22 | 135.79 | 136.84 | 134.30 | 136.20 | +0.68% | 504,400 |
| 2026-07-21 | 134.86 | 136.17 | 133.71 | 135.28 | -0.08% | 580,900 |
| 2026-07-20 | 138.58 | 138.58 | 133.07 | 135.39 | -1.27% | 844,200 |
| 2026-07-17 | 136.63 | 140.42 | 136.60 | 137.13 | -1.28% | 652,200 |
| 2026-07-16 | 133.95 | 139.12 | 133.95 | 138.91 | +4.15% | 1,143,300 |
| 2026-07-15 | 131.32 | 135.49 | 131.18 | 133.37 | +1.68% | 1,190,000 |
| 2026-07-14 | 131.15 | 131.90 | 127.17 | 131.17 | +0.54% | 798,200 |
| 2026-07-13 | 133.60 | 134.77 | 130.20 | 130.46 | -1.75% | 774,600 |
| 2026-07-10 | 127.98 | 133.63 | 127.15 | 132.78 | +4.44% | 1,503,400 |
| 2026-07-09 | 121.93 | 127.97 | 121.66 | 127.13 | +3.83% | 1,014,600 |
| 2026-07-08 | 122.45 | 122.96 | 119.74 | 122.44 | -1.69% | 1,084,800 |
| 2026-07-07 | 126.84 | 128.64 | 124.39 | 124.55 | -0.98% | 981,300 |
| 2026-07-06 | 126.92 | 126.92 | 121.77 | 125.78 | +0.40% | 869,200 |
| 2026-07-02 | 124.26 | 126.96 | 121.46 | 125.28 | +0.89% | 921,100 |
| 2026-07-01 | 121.58 | 124.98 | 120.10 | 124.17 | +2.93% | 1,337,100 |
| 2026-06-30 | 123.11 | 124.13 | 120.17 | 120.64 | -3.74% | 811,900 |
| 2026-06-29 | 126.92 | 127.62 | 125.05 | 125.33 | -1.90% | 1,004,600 |
| 2026-06-26 | 121.28 | 127.99 | 121.00 | 127.76 | +7.47% | 1,906,200 |
| 2026-06-25 | 121.40 | 122.50 | 117.49 | 118.88 | -2.08% | 1,009,300 |
| 2026-06-24 | 120.13 | 122.54 | 118.28 | 121.40 | +0.21% | 1,472,600 |
| 2026-06-23 | 120.64 | 121.76 | 118.02 | 121.14 | -2.15% | 1,533,900 |
| 2026-06-22 | 124.93 | 127.82 | 123.48 | 123.80 | -1.00% | 1,150,300 |
| 2026-06-18 | 126.50 | 127.89 | 123.94 | 125.05 | +0.42% | 1,433,400 |
| 2026-06-17 | 127.22 | 129.79 | 124.28 | 124.53 | -2.01% | 889,600 |
| 2026-06-16 | 126.35 | 129.70 | 126.35 | 127.08 | +0.64% | 945,400 |
| 2026-06-15 | 127.87 | 129.28 | 125.26 | 126.27 | +1.25% | 1,270,100 |
| 2026-06-12 | 126.00 | 126.39 | 123.77 | 124.71 | -0.92% | 843,900 |
| 2026-06-11 | 122.07 | 126.00 | 120.68 | 125.87 | +3.22% | 867,300 |
| 2026-06-10 | 125.54 | 126.18 | 121.79 | 121.94 | -4.56% | 1,604,500 |
| 2026-06-09 | 123.28 | 129.45 | 122.78 | 127.77 | +5.90% | 1,808,200 |
| 2026-06-08 | 122.17 | 124.82 | 120.43 | 120.65 | +1.09% | 1,493,400 |
| 2026-06-05 | 120.86 | 120.86 | 116.55 | 119.35 | -1.79% | 1,102,200 |
| 2026-06-04 | 118.91 | 122.34 | 117.52 | 121.52 | +2.57% | 1,320,900 |
| 2026-06-03 | 116.40 | 119.71 | 115.70 | 118.48 | +1.39% | 1,214,800 |
| 2026-06-02 | 118.02 | 119.52 | 116.52 | 116.86 | -2.03% | 800,400 |
| 2026-06-01 | 118.67 | 120.86 | 114.58 | 119.28 | +0.51% | 1,342,200 |
| 2026-05-29 | 118.12 | 120.30 | 117.27 | 118.67 | +0.04% | 1,153,200 |
| 2026-05-28 | 118.17 | 121.26 | 117.13 | 118.62 | +0.19% | 1,227,700 |
| 2026-05-27 | 118.00 | 120.20 | 116.67 | 118.39 | +2.03% | 1,916,600 |
| 2026-05-26 | 111.54 | 117.15 | 110.92 | 116.03 | +5.06% | 1,905,500 |
| 2026-05-22 | 109.00 | 110.65 | 108.18 | 110.44 | +1.39% | 1,150,800 |
| 2026-05-21 | 102.84 | 109.14 | 101.41 | 108.93 | +5.85% | 1,535,700 |
| 2026-05-20 | 98.29 | 103.20 | 96.12 | 102.91 | +3.83% | 1,370,600 |
| 2026-05-19 | 96.61 | 99.53 | 95.75 | 99.11 | +2.18% | 1,245,400 |
| 2026-05-18 | 95.86 | 98.66 | 95.28 | 97.00 | +2.17% | 1,061,400 |
| 2026-05-15 | 97.19 | 98.46 | 94.80 | 94.94 | -2.28% | 1,031,800 |
| 2026-05-14 | 97.50 | 98.38 | 96.26 | 97.16 | +0.24% | 922,100 |
| 2026-05-13 | 98.75 | 99.23 | 96.76 | 96.93 | -2.41% | 1,284,700 |
| 2026-05-12 | 100.00 | 100.19 | 98.55 | 99.32 | -1.10% | 1,149,300 |
| 2026-05-11 | 103.74 | 104.23 | 100.02 | 100.42 | -3.10% | 1,040,800 |
| 2026-05-08 | 104.08 | 104.53 | 101.92 | 103.63 | -0.43% | 819,500 |
| 2026-05-07 | 106.76 | 107.58 | 102.85 | 104.08 | -1.58% | 929,000 |
| 2026-05-06 | 105.19 | 108.12 | 105.19 | 105.75 | +2.73% | 1,121,800 |
| 2026-05-05 | 102.02 | 103.97 | 100.78 | 102.94 | +1.44% | 1,010,900 |
| 2026-05-04 | 103.50 | 103.50 | 100.47 | 101.48 | -2.31% | 1,115,200 |
| 2026-05-01 | 101.95 | 104.24 | 101.08 | 103.88 | +1.86% | 1,352,600 |
| 2026-04-30 | 96.42 | 103.50 | 96.24 | 101.98 | +1.84% | 1,761,700 |
| 2026-04-29 | 102.50 | 104.44 | 100.04 | 100.14 | -2.32% | 1,524,100 |
| 2026-04-28 | 103.83 | 104.70 | 101.18 | 102.52 | -0.84% | 1,134,100 |
| 2026-04-27 | 102.39 | 103.74 | 101.78 | 103.39 | +1.05% | 1,274,100 |
| 2026-04-24 | 104.54 | 105.00 | 101.65 | 102.32 | -1.82% | 718,000 |
| 2026-04-23 | 104.96 | 105.48 | 102.15 | 104.22 | -1.02% | 979,800 |
| 2026-04-22 | 108.31 | 108.66 | 104.56 | 105.29 | -1.92% | 905,500 |
| 2026-04-21 | 111.86 | 113.16 | 106.95 | 107.35 | -3.45% | 1,350,100 |
| 2026-04-20 | 105.05 | 111.44 | 105.00 | 111.19 | +5.03% | 1,391,000 |
| 2026-04-17 | 103.66 | 106.71 | 103.66 | 105.87 | +3.54% | 1,221,100 |
| 2026-04-16 | 103.34 | 104.23 | 101.96 | 102.25 | -0.26% | 1,101,500 |
| 2026-04-15 | 100.95 | 103.17 | 100.95 | 102.52 | +1.30% | 1,101,600 |
| 2026-04-14 | 104.21 | 104.68 | 100.49 | 101.20 | +0.98% | 1,351,700 |
| 2026-04-13 | 99.15 | 101.94 | 97.25 | 100.22 | +0.46% | 1,876,900 |
| 2026-04-10 | 101.60 | 103.78 | 99.71 | 99.76 | -2.15% | 1,497,500 |
| 2026-04-09 | 97.08 | 102.86 | 96.83 | 101.95 | +5.02% | 2,306,800 |
| 2026-04-08 | 94.91 | 97.88 | 93.35 | 97.08 | +7.31% | 1,859,300 |
| 2026-04-07 | 89.07 | 92.00 | 88.85 | 90.47 | +1.64% | 1,495,600 |
| 2026-04-06 | 84.36 | 89.06 | 83.92 | 89.01 | +6.39% | 1,544,200 |
| 2026-04-02 | 82.24 | 84.57 | 81.13 | 83.66 | +0.12% | 969,400 |
| 2026-04-01 | 83.00 | 85.40 | 81.95 | 83.56 | +0.65% | 1,054,800 |
| 2026-03-31 | 80.77 | 84.17 | 80.38 | 83.02 | +3.77% | 1,079,100 |
| 2026-03-30 | 80.13 | 81.90 | 79.48 | 80.00 | +0.58% | 1,127,500 |
| 2026-03-27 | 79.83 | 81.59 | 78.97 | 79.54 | -0.50% | 1,157,900 |
| 2026-03-26 | 79.40 | 82.90 | 78.93 | 79.94 | -0.19% | 1,114,000 |
| 2026-03-25 | 80.73 | 81.95 | 79.24 | 80.09 | +0.13% | 742,600 |
| 2026-03-24 | 78.70 | 80.65 | 78.70 | 79.99 | +0.38% | 936,000 |
| 2026-03-23 | 77.76 | 80.15 | 77.70 | 79.69 | +5.16% | 1,258,100 |
| 2026-03-20 | 76.72 | 77.04 | 75.13 | 75.78 | -1.95% | 1,407,600 |
| 2026-03-19 | 77.52 | 78.20 | 75.88 | 77.29 | -0.69% | 1,443,500 |
| 2026-03-18 | 79.09 | 80.33 | 77.44 | 77.83 | -2.01% | 1,161,200 |
| 2026-03-17 | 80.00 | 81.03 | 79.21 | 79.43 | +0.57% | 1,027,200 |
| 2026-03-16 | 78.59 | 79.68 | 77.82 | 78.98 | +1.32% | 1,484,700 |
| 2026-03-13 | 80.21 | 81.04 | 77.64 | 77.95 | -2.11% | 1,221,100 |
| 2026-03-12 | 80.58 | 81.31 | 79.52 | 79.63 | -0.96% | 1,125,400 |
| 2026-03-11 | 83.23 | 83.78 | 80.12 | 80.40 | -3.03% | 1,134,600 |
| 2026-03-10 | 86.75 | 86.82 | 82.91 | 82.91 | -4.88% | 1,203,643 |
| 2026-03-09 | 85.00 | 87.59 | 83.64 | 87.16 | +1.35% | 1,574,243 |
| 2026-03-06 | 83.05 | 86.17 | 82.36 | 86.00 | +3.25% | 1,567,500 |
| 2026-03-05 | 83.07 | 83.66 | 81.19 | 83.29 | -0.34% | 1,460,000 |
| 2026-03-04 | 85.22 | 85.75 | 82.61 | 83.57 | -2.12% | 1,230,600 |
| 2026-03-03 | 84.19 | 86.68 | 83.09 | 85.38 | -1.69% | 1,181,900 |
| 2026-03-02 | 88.00 | 88.97 | 86.47 | 86.85 | -4.26% | 1,517,600 |
| 2026-02-27 | 91.50 | 92.95 | 89.79 | 90.71 | -2.15% | 1,502,600 |
| 2026-02-26 | 94.35 | 96.00 | 92.51 | 92.70 | -1.35% | 1,334,300 |
| 2026-02-25 | 96.17 | 96.69 | 92.39 | 93.97 | -2.81% | 1,275,800 |
| 2026-02-24 | 96.59 | 97.32 | 95.20 | 96.69 | +0.04% | 1,436,100 |
| 2026-02-23 | 99.75 | 101.10 | 96.30 | 96.65 | -3.39% | 1,921,500 |
| 2026-02-20 | 96.00 | 101.06 | 96.00 | 100.04 | +3.69% | 1,422,400 |
| 2026-02-19 | 98.13 | 98.52 | 95.46 | 96.48 | -1.74% | 1,070,400 |
| 2026-02-18 | 98.88 | 99.17 | 95.00 | 98.19 | -1.73% | 1,296,000 |
| 2026-02-17 | 96.89 | 100.46 | 93.70 | 99.92 | +3.14% | 2,002,300 |
| 2026-02-13 | 99.87 | 100.06 | 93.04 | 96.88 | -1.60% | 2,170,918 |
| 2026-02-12 | 96.50 | 101.58 | 94.71 | 98.46 | +19.01% | 4,693,305 |
| 2026-02-11 | 83.99 | 85.98 | 82.65 | 82.73 | -0.90% | 2,093,073 |
| 2026-02-10 | 84.06 | 85.34 | 83.26 | 83.48 | -0.73% | 1,325,510 |
| 2026-02-09 | 85.45 | 86.11 | 83.73 | 84.09 | -2.00% | 1,355,860 |
| 2026-02-06 | 83.89 | 86.56 | 83.89 | 85.81 | +1.56% | 738,259 |
| 2026-02-05 | 86.06 | 86.59 | 83.52 | 84.49 | -2.61% | 1,170,725 |
| 2026-02-04 | 86.85 | 88.45 | 84.95 | 86.75 | +0.50% | 1,328,342 |
| 2026-02-03 | 86.86 | 88.50 | 85.38 | 86.32 | -0.64% | 1,252,344 |
| 2026-02-02 | 83.99 | 87.58 | 83.06 | 86.88 | +3.53% | 1,263,775 |
| 2026-01-30 | 83.33 | 85.49 | 83.25 | 83.92 | +1.71% | 1,296,596 |
| 2026-01-29 | 82.64 | 83.83 | 82.09 | 82.51 | -0.43% | 1,037,864 |
| 2026-01-28 | 83.90 | 84.58 | 82.26 | 82.87 | -1.52% | 933,796 |
| 2026-01-27 | 83.64 | 85.17 | 83.33 | 84.15 | +0.20% | 717,646 |
| 2026-01-26 | 85.19 | 85.39 | 83.11 | 83.98 | -2.16% | 827,532 |
| 2026-01-23 | 86.32 | 86.85 | 85.26 | 85.83 | -0.56% | 638,339 |
| 2026-01-22 | 83.42 | 87.00 | 83.42 | 86.31 | +1.22% | 1,379,462 |
| 2026-01-21 | 82.62 | 85.71 | 82.45 | 85.27 | +3.65% | 900,053 |
| 2026-01-20 | 82.06 | 83.40 | 81.00 | 82.27 | -0.96% | 854,779 |
| 2026-01-16 | 83.01 | 83.82 | 81.71 | 83.07 | +0.07% | 737,993 |
| 2026-01-15 | 83.43 | 84.59 | 82.61 | 83.01 | -0.63% | 746,551 |
| 2026-01-14 | 85.00 | 87.01 | 82.86 | 83.54 | -2.14% | 1,095,884 |
| 2026-01-13 | 86.87 | 87.48 | 84.74 | 85.37 | -1.97% | 793,542 |
| 2026-01-12 | 85.52 | 88.04 | 84.23 | 87.09 | +1.19% | 806,587 |
| 2026-01-09 | 87.29 | 88.25 | 83.95 | 86.07 | -0.58% | 1,023,264 |
| 2026-01-08 | 85.23 | 87.27 | 84.93 | 86.57 | +1.25% | 1,203,892 |
| 2026-01-07 | 86.78 | 87.59 | 84.28 | 85.50 | -4.02% | 1,470,846 |
| 2026-01-06 | 85.87 | 89.57 | 84.33 | 89.08 | +4.11% | 1,653,721 |
| 2026-01-05 | 86.95 | 88.95 | 85.13 | 85.56 | -1.60% | 1,265,712 |
| 2026-01-02 | 86.00 | 87.40 | 85.70 | 86.95 | +1.67% | 760,422 |
| 2025-12-31 | 86.40 | 86.44 | 84.85 | 85.52 | -1.34% | 723,356 |
| 2025-12-30 | 85.94 | 86.94 | 85.11 | 86.68 | +0.86% | 1,444,247 |
| 2025-12-29 | 91.04 | 91.77 | 84.78 | 85.94 | -6.21% | 2,058,025 |
| 2025-12-26 | 90.54 | 92.00 | 90.30 | 91.63 | +1.13% | 905,863 |
| 2025-12-24 | 89.98 | 91.14 | 89.19 | 90.61 | +0.70% | 533,634 |
| 2025-12-23 | 88.99 | 90.25 | 88.36 | 89.98 | +1.21% | 836,000 |
| 2025-12-22 | 89.64 | 89.89 | 87.12 | 88.90 | -0.46% | 1,090,762 |
| 2025-12-19 | 88.30 | 89.64 | 87.10 | 89.31 | -0.17% | 3,130,038 |
| 2025-12-18 | 89.39 | 90.94 | 89.08 | 89.46 | -0.32% | 1,658,501 |
| 2025-12-17 | 91.29 | 91.44 | 89.40 | 89.75 | -2.07% | 1,265,042 |
| 2025-12-16 | 90.66 | 92.11 | 89.24 | 91.65 | +1.09% | 1,338,491 |
| 2025-12-15 | 89.70 | 91.35 | 88.39 | 90.66 | +0.83% | 1,209,855 |
| 2025-12-12 | 89.84 | 91.47 | 89.53 | 89.91 | +0.63% | 1,511,795 |
| 2025-12-11 | 87.25 | 90.04 | 87.06 | 89.35 | +2.51% | 1,398,656 |
| 2025-12-10 | 85.50 | 87.67 | 84.21 | 87.16 | +1.68% | 1,411,476 |
| 2025-12-09 | 85.90 | 87.44 | 85.52 | 85.72 | -0.57% | 1,178,305 |
| 2025-12-08 | 89.10 | 89.33 | 84.55 | 86.21 | -3.89% | 1,639,419 |
| 2025-12-05 | 88.04 | 90.82 | 88.04 | 89.70 | +1.65% | 1,369,975 |
| 2025-12-04 | 89.54 | 89.86 | 87.99 | 88.24 | -1.24% | 1,192,561 |
| 2025-12-03 | 85.50 | 90.70 | 85.39 | 89.35 | +4.81% | 1,835,508 |
| 2025-12-02 | 86.83 | 86.90 | 85.01 | 85.25 | -1.59% | 1,040,789 |
| 2025-12-01 | 84.98 | 87.01 | 83.91 | 86.63 | +1.94% | 1,290,470 |
| 2025-11-28 | 85.63 | 86.14 | 84.79 | 84.98 | -0.56% | 759,579 |
| 2025-11-26 | 82.63 | 85.77 | 82.23 | 85.46 | +2.88% | 922,167 |
| 2025-11-25 | 81.01 | 84.01 | 80.77 | 83.07 | +3.41% | 1,334,873 |
| 2025-11-24 | 80.64 | 81.47 | 78.68 | 80.33 | -1.36% | 1,987,550 |
| 2025-11-21 | 78.67 | 81.76 | 78.54 | 81.44 | +3.73% | 1,378,652 |
| 2025-11-20 | 79.23 | 80.87 | 78.26 | 78.51 | -0.83% | 1,310,369 |
| 2025-11-19 | 77.57 | 79.50 | 76.30 | 79.17 | +2.06% | 1,352,109 |
| 2025-11-18 | 76.34 | 77.99 | 75.96 | 77.57 | +0.54% | 1,410,992 |
| 2025-11-17 | 73.59 | 78.43 | 73.21 | 77.15 | +5.12% | 2,656,594 |
| 2025-11-14 | 73.42 | 74.71 | 73.20 | 73.39 | -1.06% | 1,698,795 |
| 2025-11-13 | 74.99 | 75.94 | 74.03 | 74.18 | -0.36% | 1,756,973 |
| 2025-11-12 | 75.90 | 76.72 | 74.25 | 74.45 | -0.73% | 1,696,194 |
| 2025-11-11 | 74.49 | 76.72 | 74.24 | 75.00 | +1.23% | 2,563,236 |
| 2025-11-10 | 78.93 | 80.11 | 73.52 | 74.09 | -6.04% | 3,254,660 |
| 2025-11-07 | 77.70 | 79.29 | 77.38 | 78.85 | +0.54% | 1,460,351 |
| 2025-11-06 | 79.35 | 80.66 | 77.51 | 78.43 | -2.24% | 1,639,906 |
| 2025-11-05 | 78.65 | 81.67 | 77.67 | 80.23 | +1.94% | 1,859,091 |
| 2025-11-04 | 80.37 | 80.71 | 78.47 | 78.70 | -3.03% | 1,636,257 |
| 2025-11-03 | 81.69 | 82.68 | 79.72 | 81.16 | -0.65% | 1,826,497 |
| 2025-10-31 | 82.77 | 82.77 | 78.63 | 81.69 | -1.03% | 2,460,619 |
| 2025-10-30 | 89.00 | 89.01 | 81.50 | 82.54 | -2.54% | 4,628,803 |
| 2025-10-29 | 86.74 | 88.40 | 84.14 | 84.69 | -2.36% | 2,478,095 |
| 2025-10-28 | 86.59 | 87.35 | 85.55 | 86.74 | -0.63% | 1,829,504 |
| 2025-10-27 | 84.16 | 87.93 | 84.05 | 87.29 | +5.40% | 2,335,515 |
| 2025-10-24 | 84.00 | 84.31 | 82.56 | 82.82 | -2.74% | 1,250,031 |
| 2025-10-23 | 84.06 | 85.25 | 83.26 | 85.15 | +2.01% | 1,003,004 |
| 2025-10-22 | 83.32 | 83.92 | 82.58 | 83.47 | -0.67% | 1,072,263 |
| 2025-10-21 | 82.92 | 84.99 | 82.49 | 84.03 | +2.05% | 1,175,202 |
| 2025-10-20 | 83.13 | 83.90 | 82.28 | 82.34 | -0.80% | 1,058,372 |
| 2025-10-17 | 82.39 | 83.33 | 82.02 | 83.00 | -0.18% | 1,717,853 |
| 2025-10-16 | 82.45 | 83.21 | 81.17 | 83.15 | +0.37% | 2,183,191 |
| 2025-10-15 | 83.72 | 84.85 | 82.25 | 82.84 | -1.35% | 1,681,658 |
| 2025-10-14 | 80.15 | 84.39 | 79.80 | 83.98 | +3.06% | 1,695,204 |
| 2025-10-13 | 78.20 | 82.05 | 78.09 | 81.49 | +6.25% | 1,736,497 |
| 2025-10-10 | 80.92 | 80.95 | 76.61 | 76.70 | -4.59% | 1,869,824 |
| 2025-10-09 | 81.04 | 81.33 | 79.72 | 80.39 | -0.88% | 1,597,633 |
| 2025-10-08 | 79.05 | 81.27 | 78.75 | 81.10 | +2.89% | 1,889,176 |
| 2025-10-07 | 79.86 | 80.75 | 78.50 | 78.82 | -2.26% | 1,800,529 |
| 2025-10-06 | 84.65 | 85.28 | 80.26 | 80.64 | -5.01% | 2,176,173 |
| 2025-10-03 | 86.64 | 86.73 | 84.85 | 84.89 | -1.52% | 1,780,461 |
| 2025-10-02 | 84.71 | 87.10 | 84.28 | 86.20 | +1.41% | 1,598,509 |
| 2025-10-01 | 84.00 | 85.43 | 82.08 | 85.00 | +1.74% | 1,567,337 |
| 2025-09-30 | 83.57 | 84.27 | 82.11 | 83.55 | -0.25% | 1,933,346 |
| 2025-09-29 | 82.50 | 84.03 | 79.63 | 83.76 | +2.48% | 2,854,785 |
| 2025-09-26 | 76.84 | 81.98 | 76.54 | 81.73 | +6.63% | 4,909,700 |
| 2025-09-25 | 77.21 | 77.25 | 75.28 | 76.65 | -1.08% | 1,664,193 |
| 2025-09-24 | 78.73 | 79.90 | 77.39 | 77.49 | -0.84% | 1,655,779 |
| 2025-09-23 | 77.59 | 80.11 | 77.48 | 78.15 | +1.31% | 2,179,386 |
| 2025-09-22 | 78.46 | 78.99 | 76.62 | 77.14 | -3.96% | 2,903,261 |
| 2025-09-19 | 80.84 | 81.78 | 80.08 | 80.32 | -0.06% | 2,572,436 |
| 2025-09-18 | 81.62 | 82.00 | 79.83 | 80.36 | -0.22% | 2,138,784 |
| 2025-09-17 | 79.66 | 82.37 | 79.24 | 80.54 | +1.96% | 2,652,120 |
| 2025-09-16 | 77.67 | 79.28 | 76.38 | 78.99 | +1.82% | 2,645,743 |
| 2025-09-15 | 77.47 | 77.92 | 75.74 | 77.58 | +0.19% | 2,359,545 |
| 2025-09-12 | 80.64 | 80.65 | 77.21 | 77.43 | -4.35% | 2,715,282 |
| 2025-09-11 | 81.18 | 81.68 | 80.11 | 80.95 | -0.27% | 1,872,623 |
| 2025-09-10 | 82.92 | 83.12 | 80.33 | 81.17 | -2.53% | 1,728,611 |
| 2025-09-09 | 86.69 | 87.12 | 82.43 | 83.28 | -4.48% | 2,005,213 |
| 2025-09-08 | 86.66 | 87.31 | 85.01 | 87.19 | +0.86% | 1,210,386 |
| 2025-09-05 | 88.61 | 90.06 | 86.08 | 86.45 | -2.89% | 1,253,421 |
| 2025-09-04 | 86.77 | 89.11 | 86.58 | 89.02 | +2.58% | 1,713,932 |
| 2025-09-03 | 90.00 | 91.63 | 85.25 | 86.78 | -3.97% | 2,564,683 |
| 2025-09-02 | 85.91 | 91.05 | 85.91 | 90.37 | +3.64% | 2,107,395 |
| 2025-08-29 | 85.87 | 89.92 | 85.87 | 87.20 | +1.05% | 2,077,365 |
| 2025-08-28 | 86.28 | 87.00 | 85.34 | 86.29 | -0.39% | 1,582,532 |
| 2025-08-27 | 85.36 | 87.12 | 85.36 | 86.63 | +1.36% | 1,079,756 |
| 2025-08-26 | 86.66 | 86.73 | 84.91 | 85.47 | -0.95% | 1,116,858 |
| 2025-08-25 | 86.33 | 86.58 | 85.12 | 86.29 | -0.31% | 1,262,532 |
| 2025-08-22 | 84.12 | 86.75 | 83.69 | 86.56 | +3.28% | 2,115,040 |
| 2025-08-21 | 83.39 | 83.98 | 82.45 | 83.81 | +0.11% | 1,224,162 |
| 2025-08-20 | 83.10 | 83.93 | 81.91 | 83.72 | +0.44% | 1,425,327 |
| 2025-08-19 | 83.32 | 85.01 | 82.50 | 83.35 | +0.57% | 1,824,697 |
| 2025-08-18 | 84.34 | 85.50 | 82.78 | 82.88 | -2.15% | 2,525,557 |
| 2025-08-15 | 84.16 | 85.58 | 83.52 | 84.70 | +0.80% | 2,296,317 |
| 2025-08-14 | 81.81 | 84.09 | 81.05 | 84.03 | +0.76% | 3,086,991 |
| 2025-08-13 | 78.59 | 83.54 | 78.20 | 83.40 | +7.06% | 3,783,552 |
| 2025-08-12 | 76.84 | 78.49 | 75.67 | 77.90 | +1.75% | 2,700,459 |
| 2025-08-11 | 75.44 | 78.37 | 75.33 | 76.56 | +1.75% | 3,077,364 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+16.46%). Worst month: Oct (-7.09%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Crocs Inc's (CROX) latest close?
136.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is CROX's 52-week high and low?
141.28 high and 73.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Crocs Inc's strongest and weakest month historically?
Historically, CROX's strongest calendar month has been Nov (average +16.46%) and its weakest Oct (average -7.09%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.