NasdaqGS - Delayed Quote USD

Crocs, Inc. (CROX)

125.38 +4.84 (+4.02%)
At close: April 22 at 4:00 PM EDT
126.20 +0.82 (+0.65%)
Pre-Market: 6:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 121.82 127.47 121.32 125.38 125.38 1,285,300
Apr 19, 2024 120.23 122.63 119.83 120.54 120.54 808,700
Apr 18, 2024 120.76 124.10 119.72 121.08 121.08 715,500
Apr 17, 2024 122.89 122.91 118.60 119.33 119.33 987,800
Apr 16, 2024 121.99 124.67 119.90 120.68 120.68 1,626,300
Apr 15, 2024 126.96 128.34 123.02 123.36 123.36 1,090,300
Apr 12, 2024 128.28 128.94 124.86 125.54 125.54 880,600
Apr 11, 2024 129.76 130.43 128.15 129.41 129.41 744,000
Apr 10, 2024 125.22 129.57 124.10 128.29 128.29 910,000
Apr 9, 2024 131.79 131.90 125.59 128.22 128.22 1,877,500
Apr 8, 2024 134.51 135.50 132.44 132.73 132.73 866,400
Apr 5, 2024 134.52 135.75 133.63 134.09 134.09 743,300
Apr 4, 2024 140.97 141.02 133.23 134.38 134.38 1,242,000
Apr 3, 2024 141.69 142.22 138.06 138.76 138.76 1,153,100
Apr 2, 2024 141.75 142.69 138.73 141.66 141.66 1,081,500
Apr 1, 2024 145.81 146.79 143.89 145.75 145.75 1,144,900
Mar 28, 2024 142.90 144.89 142.15 143.80 143.80 800,000
Mar 27, 2024 140.84 143.28 139.68 143.02 143.02 1,015,500
Mar 26, 2024 142.14 142.14 139.91 140.05 140.05 1,023,100
Mar 25, 2024 141.73 143.92 140.89 141.25 141.25 1,070,800
Mar 22, 2024 139.54 141.91 138.62 141.62 141.62 1,109,700
Mar 21, 2024 140.00 141.27 138.38 141.00 141.00 1,304,200
Mar 20, 2024 133.04 140.10 132.76 139.99 139.99 2,432,400
Mar 19, 2024 128.59 132.19 128.08 131.71 131.71 964,400
Mar 18, 2024 128.01 131.24 126.28 129.96 129.96 1,175,200
Mar 15, 2024 126.18 129.05 126.09 128.17 128.17 1,466,200
Mar 14, 2024 129.72 130.04 125.08 125.99 125.99 879,000
Mar 13, 2024 125.53 129.50 125.53 129.32 129.32 1,338,900
Mar 12, 2024 126.40 128.05 124.03 125.59 125.59 1,215,900
Mar 11, 2024 124.90 127.02 124.74 126.70 126.70 1,219,900
Mar 8, 2024 124.19 126.58 123.86 125.04 125.04 1,112,200
Mar 7, 2024 120.24 124.80 120.24 124.00 124.00 1,152,600
Mar 6, 2024 123.50 123.80 120.31 120.39 120.39 689,600
Mar 5, 2024 123.14 124.73 121.36 122.02 122.02 1,171,400
Mar 4, 2024 125.99 126.04 123.21 124.59 124.59 1,039,500
Mar 1, 2024 123.57 126.03 122.09 124.81 124.81 1,084,400
Feb 29, 2024 124.70 125.50 121.87 122.25 122.25 1,423,300
Feb 28, 2024 120.17 124.42 119.86 123.26 123.26 1,015,700
Feb 27, 2024 118.52 121.64 118.52 121.09 121.09 1,189,800
Feb 26, 2024 118.75 120.43 118.05 119.88 119.88 1,099,000
Feb 23, 2024 117.28 119.44 117.18 118.31 118.31 891,700
Feb 22, 2024 116.65 118.53 116.11 117.29 117.29 1,272,400
Feb 21, 2024 113.89 116.22 113.32 115.72 115.72 861,200
Feb 20, 2024 117.08 117.83 113.70 115.59 115.59 1,482,300
Feb 16, 2024 120.58 121.13 117.69 118.98 118.98 1,888,000
Feb 15, 2024 116.66 122.69 112.32 121.63 121.63 4,853,600
Feb 14, 2024 108.99 109.67 106.02 108.37 108.37 1,944,300
Feb 13, 2024 105.40 108.50 104.64 106.94 106.94 1,370,100
Feb 12, 2024 108.14 112.41 108.00 110.08 110.08 1,554,100
Feb 9, 2024 105.10 107.77 104.62 107.54 107.54 1,263,900
Feb 8, 2024 100.97 104.37 99.33 104.31 104.31 1,136,000
Feb 7, 2024 99.82 100.51 97.86 99.97 99.97 1,021,000
Feb 6, 2024 96.49 99.60 94.50 99.00 99.00 1,004,300
Feb 5, 2024 97.53 97.71 95.26 96.21 96.21 922,000
Feb 2, 2024 99.58 99.75 96.91 98.18 98.18 1,664,500
Feb 1, 2024 103.04 103.32 98.89 100.81 100.81 1,759,200
Jan 31, 2024 103.00 104.68 101.41 101.48 101.48 1,278,400
Jan 30, 2024 104.01 104.43 103.26 103.94 103.94 1,009,200
Jan 29, 2024 103.15 104.81 103.07 104.40 104.40 1,718,500
Jan 26, 2024 102.45 103.92 101.74 102.96 102.96 1,639,600
Jan 25, 2024 100.92 101.48 99.25 100.66 100.66 1,311,900
Jan 24, 2024 102.69 102.79 99.60 100.20 100.20 1,195,700
Jan 23, 2024 102.71 103.44 100.16 101.99 101.99 1,407,800
Jan 22, 2024 102.73 102.97 100.90 102.09 102.09 1,234,300
Jan 19, 2024 100.56 102.04 99.05 101.35 101.35 813,000
Jan 18, 2024 100.10 100.90 98.57 100.50 100.50 1,044,400
Jan 17, 2024 99.20 99.93 98.01 99.47 99.47 1,145,500
Jan 16, 2024 102.81 102.81 99.58 100.73 100.73 1,758,400
Jan 12, 2024 105.16 105.83 103.09 103.39 103.39 1,432,200
Jan 11, 2024 105.20 106.83 103.34 104.90 104.90 1,637,100
Jan 10, 2024 101.19 106.00 100.60 105.16 105.16 2,245,400
Jan 9, 2024 103.35 104.14 100.11 100.12 100.12 2,942,500
Jan 8, 2024 98.50 104.85 96.02 104.03 104.03 7,258,000
Jan 5, 2024 89.00 89.48 85.71 86.46 86.46 2,856,300
Jan 4, 2024 88.19 91.20 87.91 89.78 89.78 2,094,700
Jan 3, 2024 92.12 92.22 88.43 88.69 88.69 2,243,500
Jan 2, 2024 92.70 95.68 92.18 93.77 93.77 1,670,300
Dec 29, 2023 95.00 95.94 92.88 93.41 93.41 1,276,800
Dec 28, 2023 94.36 95.29 93.98 95.27 95.27 1,169,100
Dec 27, 2023 96.75 96.96 94.20 94.51 94.51 1,571,000
Dec 26, 2023 98.50 98.67 96.61 96.70 96.70 1,220,300
Dec 22, 2023 99.69 99.80 97.09 98.18 98.18 2,336,600
Dec 21, 2023 102.61 103.91 101.55 102.33 102.33 957,700
Dec 20, 2023 105.07 106.50 100.83 100.88 100.88 1,259,100
Dec 19, 2023 104.46 106.60 104.09 105.26 105.26 1,319,300
Dec 18, 2023 107.60 107.60 103.46 103.63 103.63 1,479,900
Dec 15, 2023 107.93 108.93 107.04 107.11 107.11 1,384,200
Dec 14, 2023 108.94 110.90 107.80 107.86 107.86 1,359,300
Dec 13, 2023 104.50 107.23 102.79 106.80 106.80 1,101,100
Dec 12, 2023 106.05 106.05 103.79 104.92 104.92 922,000
Dec 11, 2023 103.26 105.47 103.26 104.60 104.60 651,500
Dec 8, 2023 103.40 105.95 103.13 103.74 103.74 927,400
Dec 7, 2023 103.15 104.29 102.92 104.11 104.11 943,800
Dec 6, 2023 103.06 105.49 102.71 103.67 103.67 1,037,700
Dec 5, 2023 104.32 104.56 101.67 102.20 102.20 1,563,800
Dec 4, 2023 106.07 107.38 104.04 105.06 105.06 1,346,500
Dec 1, 2023 104.99 106.72 102.95 106.56 106.56 1,696,800
Nov 30, 2023 104.00 106.03 101.77 105.61 105.61 1,630,500
Nov 29, 2023 102.32 106.12 102.18 103.70 103.70 1,983,400
Nov 28, 2023 99.20 101.49 97.06 101.09 101.09 2,508,000
Nov 27, 2023 93.73 98.71 93.47 96.16 96.16 2,288,300
Nov 24, 2023 93.73 94.86 93.40 94.59 94.59 437,500
Nov 22, 2023 93.64 94.56 92.63 93.70 93.70 718,300
Nov 21, 2023 93.87 94.49 91.84 92.60 92.60 1,074,300
Nov 20, 2023 91.10 94.70 90.92 94.57 94.57 1,506,100
Nov 17, 2023 89.49 91.50 88.58 91.18 91.18 1,139,200
Nov 16, 2023 88.50 88.97 86.74 87.82 87.82 1,065,100
Nov 15, 2023 86.69 91.61 86.50 89.51 89.51 2,352,400
Nov 14, 2023 79.50 85.19 79.44 85.14 85.14 1,908,000
Nov 13, 2023 79.10 79.63 77.16 77.27 77.27 1,608,600
Nov 10, 2023 79.30 79.71 78.11 79.69 79.69 1,223,000
Nov 9, 2023 83.57 83.57 79.19 79.24 79.24 1,425,400
Nov 8, 2023 84.40 84.65 81.63 82.98 82.98 1,322,100
Nov 7, 2023 82.29 84.47 82.20 84.40 84.40 1,194,500
Nov 6, 2023 84.28 84.48 81.03 82.20 82.20 1,495,200
Nov 3, 2023 84.00 87.43 82.59 83.93 83.93 2,183,500
Nov 2, 2023 74.20 82.85 74.00 82.79 82.79 6,414,400
Nov 1, 2023 89.32 89.67 84.69 87.41 87.41 2,640,300
Oct 31, 2023 87.40 90.03 87.40 89.32 89.32 1,398,500
Oct 30, 2023 87.00 88.84 87.00 87.48 87.48 1,242,600
Oct 27, 2023 87.08 89.55 85.84 85.98 85.98 1,113,300
Oct 26, 2023 87.16 88.68 85.71 86.35 86.35 1,271,700
Oct 25, 2023 88.89 89.40 87.47 87.52 87.52 1,076,300
Oct 24, 2023 86.27 89.92 86.27 89.16 89.16 1,539,800
Oct 23, 2023 85.28 86.32 84.28 84.85 84.85 1,087,600
Oct 20, 2023 86.80 88.52 85.06 85.56 85.56 1,290,000
Oct 19, 2023 85.30 86.31 84.14 84.45 84.45 1,292,800
Oct 18, 2023 86.18 86.97 85.05 85.30 85.30 1,209,600
Oct 17, 2023 85.59 88.99 85.59 87.23 87.23 1,600,500
Oct 16, 2023 83.20 86.48 83.19 85.73 85.73 1,610,500
Oct 13, 2023 84.78 84.78 82.25 82.73 82.73 1,161,700
Oct 12, 2023 87.90 88.52 84.59 84.80 84.80 1,370,300
Oct 11, 2023 86.80 87.89 85.22 86.58 86.58 1,068,200
Oct 10, 2023 85.66 88.06 85.49 86.94 86.94 1,042,600
Oct 9, 2023 83.69 85.62 82.59 85.20 85.20 946,300
Oct 6, 2023 83.33 85.70 82.75 84.82 84.82 926,400
Oct 5, 2023 85.73 86.57 83.92 84.27 84.27 993,100
Oct 4, 2023 85.15 86.19 83.64 85.49 85.49 1,437,200
Oct 3, 2023 86.94 87.42 84.50 85.94 85.94 1,339,300
Oct 2, 2023 88.23 89.98 87.80 87.88 87.88 1,461,900
Sep 29, 2023 89.82 90.63 87.49 88.23 88.23 1,800,500
Sep 28, 2023 84.72 85.91 83.74 85.87 85.87 1,270,500
Sep 27, 2023 84.40 85.87 83.39 84.56 84.56 1,074,500
Sep 26, 2023 85.51 86.40 83.79 83.86 83.86 1,115,900
Sep 25, 2023 85.53 86.79 85.01 86.31 86.31 880,400
Sep 22, 2023 87.24 87.53 85.45 86.45 86.45 784,100
Sep 21, 2023 86.77 87.50 86.00 86.08 86.08 1,073,700
Sep 20, 2023 90.07 90.70 87.89 87.94 87.94 910,600
Sep 19, 2023 88.04 90.36 88.00 89.68 89.68 1,632,000
Sep 18, 2023 87.76 88.98 86.63 87.62 87.62 1,505,900
Sep 15, 2023 90.11 90.66 87.27 87.99 87.99 3,329,400
Sep 14, 2023 90.66 90.77 88.24 90.72 90.72 1,153,400
Sep 13, 2023 91.70 91.91 87.12 89.51 89.51 2,033,800
Sep 12, 2023 92.27 93.48 91.75 91.86 91.86 844,600
Sep 11, 2023 94.29 95.41 92.36 92.75 92.75 978,100
Sep 8, 2023 96.28 96.47 93.26 93.37 93.37 1,034,700
Sep 7, 2023 93.48 97.15 92.29 96.28 96.28 1,822,100
Sep 6, 2023 98.00 98.92 96.31 96.36 96.36 1,185,200
Sep 5, 2023 99.71 100.00 96.96 98.39 98.39 1,079,200
Sep 1, 2023 98.69 100.42 98.48 99.86 99.86 1,010,000
Aug 31, 2023 96.84 98.79 96.84 97.34 97.34 853,300
Aug 30, 2023 97.67 98.31 95.64 96.84 96.84 917,500
Aug 29, 2023 96.40 97.69 95.61 97.35 97.35 961,400
Aug 28, 2023 96.24 97.35 95.97 96.84 96.84 1,178,900
Aug 25, 2023 95.78 96.76 93.94 95.56 95.56 974,400
Aug 24, 2023 99.16 99.56 94.81 95.10 95.10 1,485,200
Aug 23, 2023 95.36 100.40 94.82 99.21 99.21 1,755,500
Aug 22, 2023 96.65 98.95 96.51 98.51 98.51 1,642,500
Aug 21, 2023 95.89 98.70 95.63 98.08 98.08 1,850,100
Aug 18, 2023 91.25 95.00 91.14 94.80 94.80 1,819,900
Aug 17, 2023 94.15 95.31 92.38 92.47 92.47 2,417,900
Aug 16, 2023 97.79 98.45 93.87 94.01 94.01 2,570,800
Aug 15, 2023 98.25 99.23 97.08 97.80 97.80 1,967,400
Aug 14, 2023 101.98 102.02 98.27 99.22 99.22 1,912,400
Aug 11, 2023 102.10 102.56 99.96 100.59 100.59 1,511,100
Aug 10, 2023 103.38 106.19 102.11 103.00 103.00 1,379,800
Aug 9, 2023 103.20 104.38 101.73 102.95 102.95 1,061,000
Aug 8, 2023 102.39 104.24 101.21 104.06 104.06 1,646,900
Aug 7, 2023 106.16 106.79 103.30 104.48 104.48 1,384,600
Aug 4, 2023 105.13 108.25 104.47 105.91 105.91 2,301,600
Aug 3, 2023 104.79 105.76 103.36 103.77 103.77 1,788,400
Aug 2, 2023 105.83 106.37 102.83 104.30 104.30 2,135,800
Aug 1, 2023 107.09 108.00 105.80 107.00 107.00 1,674,700
Jul 31, 2023 108.49 108.69 105.91 108.35 108.35 3,093,500
Jul 28, 2023 105.16 108.76 103.71 108.14 108.14 4,591,000
Jul 27, 2023 110.38 111.14 101.01 102.30 102.30 10,487,000
Jul 26, 2023 121.00 122.55 118.39 119.80 119.80 2,410,900
Jul 25, 2023 122.58 124.69 121.69 121.87 121.87 1,479,800
Jul 24, 2023 123.82 126.42 122.14 122.66 122.66 1,571,300
Jul 21, 2023 124.05 125.63 122.62 122.81 122.81 1,105,100
Jul 20, 2023 129.68 129.68 121.77 121.84 121.84 1,702,800
Jul 19, 2023 128.45 130.36 127.22 129.89 129.89 1,115,700
Jul 18, 2023 126.83 128.85 125.15 127.34 127.34 1,285,800
Jul 17, 2023 124.07 127.49 122.35 127.10 127.10 1,183,900
Jul 14, 2023 125.99 126.78 123.52 124.04 124.04 1,370,000
Jul 13, 2023 127.73 129.89 123.76 125.99 125.99 1,786,100
Jul 12, 2023 122.97 126.68 122.15 126.42 126.42 1,834,000
Jul 11, 2023 118.00 121.42 117.17 120.44 120.44 1,584,700
Jul 10, 2023 112.76 117.74 112.45 117.37 117.37 1,591,300
Jul 7, 2023 111.43 113.59 110.97 112.43 112.43 1,559,600
Jul 6, 2023 112.13 113.10 109.11 111.43 111.43 1,851,900
Jul 5, 2023 116.20 116.37 114.14 114.26 114.26 1,269,700
Jul 3, 2023 113.24 117.34 113.24 117.06 117.06 1,219,100
Jun 30, 2023 109.00 113.03 107.73 112.44 112.44 1,431,700
Jun 29, 2023 108.21 110.67 107.49 108.21 108.21 1,112,700
Jun 28, 2023 107.04 107.59 105.08 107.13 107.13 1,601,200
Jun 27, 2023 106.01 109.20 106.01 107.08 107.08 1,418,900
Jun 26, 2023 106.69 110.35 104.71 104.79 104.79 1,483,900
Jun 23, 2023 105.45 107.79 104.60 106.01 106.01 8,150,000
Jun 22, 2023 108.22 109.43 106.56 107.06 107.06 1,223,500
Jun 21, 2023 105.95 110.23 105.49 108.58 108.58 1,882,400
Jun 20, 2023 109.19 109.38 104.14 105.95 105.95 2,634,200
Jun 16, 2023 116.39 116.61 109.57 109.95 109.95 2,169,900
Jun 15, 2023 113.17 115.72 112.50 115.09 115.09 908,900
Jun 14, 2023 114.78 116.48 112.61 114.72 114.72 1,505,300
Jun 13, 2023 116.71 117.83 114.39 114.80 114.80 1,480,800
Jun 12, 2023 117.00 117.84 114.82 115.61 115.61 1,200,300
Jun 9, 2023 117.49 119.98 115.97 116.19 116.19 1,033,100
Jun 8, 2023 120.61 122.20 115.82 116.57 116.57 1,193,900
Jun 7, 2023 115.60 122.82 114.90 121.09 121.09 2,568,500
Jun 6, 2023 109.66 116.03 109.48 115.96 115.96 1,795,600
Jun 5, 2023 110.04 110.39 107.25 109.66 109.66 1,046,900
Jun 2, 2023 107.83 110.58 105.25 110.04 110.04 1,848,600
Jun 1, 2023 111.16 111.60 104.07 105.16 105.16 2,094,700
May 31, 2023 112.94 113.30 110.11 112.28 112.28 2,070,800
May 30, 2023 108.12 114.63 108.00 114.33 114.33 2,157,400
May 26, 2023 104.20 108.41 103.36 106.74 106.74 1,416,700
May 25, 2023 104.35 108.92 101.65 104.32 104.32 2,955,100
May 24, 2023 105.95 106.44 102.71 104.09 104.09 1,413,700
May 23, 2023 107.17 107.66 104.91 106.14 106.14 1,551,900
May 22, 2023 109.21 110.21 106.50 107.11 107.11 1,900,000
May 19, 2023 113.50 113.50 107.80 109.00 109.00 3,238,500
May 18, 2023 116.38 118.74 114.76 115.37 115.37 1,064,100
May 17, 2023 113.73 116.90 111.67 116.67 116.67 1,235,600
May 16, 2023 117.35 117.35 113.40 113.45 113.45 1,420,700
May 15, 2023 117.30 120.34 116.17 118.39 118.39 1,093,200
May 12, 2023 117.30 118.61 113.90 115.40 115.40 752,600
May 11, 2023 116.20 117.60 114.68 116.80 116.80 883,100
May 10, 2023 118.68 119.04 114.37 116.46 116.46 1,151,000
May 9, 2023 115.03 117.07 113.36 116.91 116.91 1,312,300
May 8, 2023 115.11 117.08 113.53 116.75 116.75 1,197,900
May 5, 2023 111.70 115.61 110.04 114.48 114.48 1,534,700
May 4, 2023 119.08 119.61 109.40 109.85 109.85 2,266,700
May 3, 2023 119.84 121.93 118.83 120.13 120.13 1,526,700
May 2, 2023 120.67 120.74 116.50 120.16 120.16 1,668,700
May 1, 2023 123.88 125.50 119.44 120.98 120.98 1,744,900
Apr 28, 2023 123.01 124.80 118.53 123.67 123.67 3,114,100
Apr 27, 2023 135.80 136.50 116.61 124.32 124.32 10,529,500
Apr 26, 2023 145.35 150.28 143.83 147.78 147.78 2,089,000
Apr 25, 2023 149.06 150.56 144.73 145.33 145.33 1,457,300
Apr 24, 2023 146.68 151.32 146.68 151.13 151.13 1,947,600

Related Tickers

DECK Deckers Outdoor Corporation
810.22
+1.23%
 
SKX Skechers U.S.A., Inc.
58.01
+2.84%
 
ONON On Holding AG
31.93
+1.11%
 
NKE NIKE, Inc.
94.19
-0.36%
 
BIRK Birkenstock Holding plc
43.90
+2.88%
 
ADS.DE adidas AG
224.90
+0.49%
 
ADDYY adidas AG
119.66
+0.22%
 
DOCS.L Dr. Martens plc
71.05
-1.46%
 
WWW Wolverine World Wide, Inc.
10.01
+2.35%
 
SHOO Steven Madden, Ltd.
39.71
+1.51%