Crocs Inc (CROX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +25% vs the 50-day and +36.9% vs the 200-day average, 2.3% below the 52-week high and +105.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Crocs Inc trades 25.0% above its 50-day and 36.9% above its 200-day moving average. (as of 2026-10-30)

Crocs designs, manufactures and sells casual footwear and accessories under the Crocs and HEYDUDE brands, covering clogs, sandals, slides, boots and related accessories. It sells through wholesalers, its own retail and outlet stores, and online channels including third-party marketplaces.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CROX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	152.00	154.05	149.00	150.52	+0.17%	2,119,386
2026-10-29	140.00	151.82	139.33	150.26	+25.54%	4,897,000
2026-10-28	118.03	121.00	117.47	119.69	+0.16%	1,630,800
2026-10-27	118.63	120.98	117.92	119.50	+0.55%	1,054,700
2026-10-26	120.16	122.41	118.20	118.85	-0.32%	1,152,700
2026-10-23	117.21	121.24	117.14	119.23	-1.45%	1,112,600
2026-10-22	117.13	121.26	117.00	120.99	+2.11%	946,500
2026-10-21	121.35	121.85	117.32	118.49	-2.37%	683,400
2026-10-20	119.02	121.98	119.02	121.37	+0.99%	721,600
2026-10-19	122.18	123.49	118.51	120.18	-2.40%	834,700
2026-10-16	125.46	127.28	122.68	123.14	-1.31%	1,017,000
2026-10-15	121.92	126.22	120.99	124.77	+6.15%	1,483,400
2026-10-14	116.95	118.03	115.78	117.54	+0.01%	990,200
2026-10-13	118.29	119.45	116.68	117.53	+0.54%	1,156,400
2026-10-12	114.87	118.33	114.33	116.90	+1.67%	987,700
2026-10-09	117.65	117.87	114.71	114.98	-1.59%	847,700
2026-10-08	114.38	117.82	114.09	116.84	+1.42%	1,026,800
2026-10-07	119.07	119.27	114.64	115.20	-4.18%	967,200
2026-10-06	118.56	120.37	117.23	120.22	+1.72%	927,900
2026-10-05	118.09	120.29	117.60	118.19	+0.08%	1,182,200
2026-10-02	120.33	120.33	117.67	118.09	-0.96%	1,008,900
2026-10-01	116.82	121.10	116.82	119.24	+1.65%	1,035,800
2026-09-30	123.52	123.52	117.02	117.31	-4.34%	1,036,800
2026-09-29	123.29	123.29	120.51	122.63	+0.22%	764,200
2026-09-28	124.07	124.36	121.59	122.36	-3.00%	1,073,700
2026-09-25	123.98	126.93	122.04	126.14	+2.19%	911,700
2026-09-24	123.18	125.96	122.08	123.44	-0.95%	1,005,400
2026-09-23	123.92	126.32	122.66	124.62	+0.03%	1,381,400
2026-09-22	127.02	127.75	122.43	124.58	+0.72%	1,041,300
2026-09-21	122.24	124.55	121.08	123.69	+1.19%	1,198,900
2026-09-18	123.00	123.78	119.75	122.24	-0.62%	2,332,700
2026-09-17	118.69	125.57	117.95	123.00	+6.59%	1,978,600
2026-09-16	111.75	116.93	111.69	115.40	+3.52%	1,255,700
2026-09-15	114.04	114.53	110.83	111.48	-0.01%	1,700,700
2026-09-14	111.80	112.55	110.36	111.49	-0.88%	773,700
2026-09-11	110.84	113.06	110.10	112.48	+3.35%	824,200
2026-09-10	110.28	110.78	108.54	108.83	-2.03%	1,043,200
2026-09-09	114.18	114.38	110.80	111.09	-2.85%	1,215,900
2026-09-08	117.02	117.30	114.04	114.35	-2.71%	887,900
2026-09-04	115.65	117.70	115.39	117.53	+1.31%	826,600
2026-09-03	116.18	117.46	114.51	116.01	+0.19%	719,400
2026-09-02	115.48	118.32	115.04	115.79	+0.44%	784,600
2026-09-01	117.98	119.47	115.03	115.28	-4.24%	1,105,800
2026-08-31	120.40	120.82	117.79	120.38	-1.51%	1,073,800
2026-08-28	122.98	124.28	121.88	122.23	+0.44%	845,200
2026-08-27	123.15	123.50	119.99	121.69	-1.58%	836,000
2026-08-26	122.64	124.58	121.15	123.64	+0.61%	868,800
2026-08-25	125.65	125.65	120.22	122.89	-2.34%	995,212
2026-08-24	123.39	125.92	122.80	125.84	+3.05%	1,057,980
2026-08-21	123.28	124.49	121.99	122.11	-0.80%	773,500
2026-08-20	124.18	124.18	121.72	123.09	-2.10%	1,070,400
2026-08-19	128.86	130.19	124.78	125.73	-2.28%	1,102,100
2026-08-18	130.59	132.48	128.52	128.66	-1.01%	746,300
2026-08-17	131.08	131.24	128.06	129.97	-1.33%	1,065,800
2026-08-14	131.63	133.62	130.24	131.72	-0.63%	756,500
2026-08-13	131.40	132.80	130.99	132.56	+1.49%	767,900
2026-08-12	130.99	132.99	128.88	130.61	-0.84%	757,500
2026-08-11	135.85	137.46	131.48	131.71	-4.69%	1,014,600
2026-08-10	139.61	140.10	135.15	138.19	+1.15%	1,106,600
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

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).

Jan+2.88%
Feb+6.45%
Mar+4.55%
Apr-2.04%
May+10.18%
Jun+0.68%
Jul-5.08%
Aug-4.57%
Sep-3.48%
Oct-7.09%
Nov+16.46%
Dec-1.25%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Crocs Inc's (CROX) latest close?

150.52 on 2026-10-30, from the Closelook data lake's daily price record.

What is CROX's 52-week high and low?

154.05 high and 73.20 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CROX?

Uptrend stack intact: Trades +25% vs the 50-day and +36.9% vs the 200-day average, 2.3% below the 52-week high and +105.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CROX above its 50-day and 200-day moving averages?

Crocs Inc trades 25.0% above its 50-day and 36.9% above its 200-day moving average (23.2% above its 20-day). As of 2026-10-30.