5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
-10.99%
1 YEAR PERFORMANCE
-21.56%
Crocs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $96.43 | $97.49 (1.1%) | $97.69 | $95.22 | 1.20 M | $5.62 B |
| 05/01/2025 | $96.51 | $94.72 (-1.85%) | $96.62 | $94.24 | 934,538 | $5.46 B |
| 04/30/2025 | $93.80 | $96.42 (2.79%) | $96.68 | $92.89 | 1.64 M | $5.56 B |
| 04/29/2025 | $95.35 | $96.10 (0.79%) | $96.56 | $93.99 | 1.34 M | $5.54 B |
| 04/28/2025 | $97.98 | $96.23 (-1.79%) | $98.12 | $94.78 | 1.48 M | $5.54 B |
| 04/25/2025 | $97.65 | $97.68 (0.03%) | $98.30 | $95.50 | 1.30 M | $5.63 B |
| 04/24/2025 | $96.91 | $98.73 (1.88%) | $99.86 | $96.07 | 1.36 M | $5.69 B |
| 04/23/2025 | $96.85 | $95.80 (-1.08%) | $99.50 | $95.43 | 1.90 M | $5.52 B |
| 04/22/2025 | $90.50 | $93.59 (3.41%) | $95.60 | $90.50 | 1.47 M | $5.39 B |
| 04/21/2025 | $89.70 | $89.46 (-0.27%) | $89.70 | $87.53 | 1.58 M | $5.15 B |
| 04/17/2025 | $89.00 | $90.72 (1.93%) | $91.12 | $88.25 | 1.39 M | $5.23 B |
| 04/16/2025 | $89.00 | $88.67 (-0.37%) | $90.70 | $87.35 | 1.35 M | $5.11 B |
| 04/15/2025 | $91.00 | $89.93 (-1.18%) | $91.92 | $88.35 | 1.37 M | $5.18 B |
| 04/14/2025 | $94.51 | $90.80 (-3.93%) | $94.90 | $90.02 | 2.05 M | $5.23 B |
| 04/11/2025 | $93.54 | $92.56 (-1.05%) | $93.70 | $89.33 | 1.89 M | $5.33 B |
| 04/10/2025 | $96.61 | $95.50 (-1.15%) | $97.05 | $90.86 | 1.91 M | $5.50 B |
| 04/09/2025 | $87.86 | $99.59 (13.35%) | $102.69 | $86.11 | 3.28 M | $5.74 B |
| 04/08/2025 | $98.17 | $89.32 (-9.01%) | $99.84 | $87.89 | 2.74 M | $5.15 B |
| 04/07/2025 | $95.75 | $95.83 (0.08%) | $102.99 | $93.05 | 3.24 M | $5.52 B |
| 04/04/2025 | $91.09 | $100.65 (10.5%) | $103.15 | $90.15 | 4.70 M | $5.80 B |
| 04/03/2025 | $98.05 | $95.97 (-2.12%) | $100.00 | $91.60 | 4.82 M | $5.53 B |
| 04/02/2025 | $108.43 | $111.54 (2.87%) | $112.78 | $107.66 | 1.47 M | $6.43 B |
| 04/01/2025 | $106.40 | $109.14 (2.58%) | $109.47 | $105.81 | 1.53 M | $6.29 B |
| 03/31/2025 | $103.46 | $106.20 (2.65%) | $106.58 | $102.14 | 1.73 M | $6.12 B |
| 03/28/2025 | $109.98 | $105.99 (-3.63%) | $109.98 | $104.90 | 1.68 M | $6.11 B |
| 03/27/2025 | $108.44 | $110.59 (1.98%) | $111.60 | $107.69 | 1.08 M | $6.37 B |
| 03/26/2025 | $112.61 | $109.51 (-2.75%) | $112.61 | $107.18 | 1.49 M | $6.31 B |
| 03/25/2025 | $110.79 | $112.59 (1.62%) | $113.57 | $110.79 | 1.66 M | $6.49 B |
| 03/24/2025 | $106.50 | $110.92 (4.15%) | $111.22 | $105.49 | 1.91 M | $6.39 B |
| 03/21/2025 | $103.20 | $104.59 (1.35%) | $106.61 | $100.84 | 4.15 M | $6.03 B |
| 03/20/2025 | $106.82 | $105.48 (-1.25%) | $108.97 | $105.38 | 1.48 M | $6.08 B |
| 03/19/2025 | $104.84 | $106.98 (2.04%) | $107.64 | $104.16 | 1.63 M | $6.16 B |
| 03/18/2025 | $102.80 | $103.49 (0.67%) | $103.68 | $101.14 | 951,800 | $5.96 B |
| 03/17/2025 | $99.79 | $103.87 (4.09%) | $104.42 | $99.29 | 1.43 M | $5.98 B |
| 03/14/2025 | $101.20 | $98.60 (-2.57%) | $101.67 | $97.66 | 1.66 M | $5.68 B |
| 03/13/2025 | $101.22 | $100.00 (-1.21%) | $101.66 | $97.24 | 1.45 M | $5.76 B |
| 03/12/2025 | $101.82 | $101.88 (0.06%) | $102.95 | $100.58 | 1.68 M | $5.87 B |
| 03/11/2025 | $100.92 | $98.32 (-2.58%) | $101.49 | $97.47 | 1.44 M | $5.66 B |
| 03/10/2025 | $99.26 | $101.10 (1.85%) | $103.22 | $97.08 | 1.83 M | $5.82 B |
| 03/07/2025 | $99.32 | $99.84 (0.52%) | $100.04 | $95.19 | 1.86 M | $5.75 B |
| 03/06/2025 | $102.18 | $100.81 (-1.34%) | $103.46 | $100.00 | 1.47 M | $5.81 B |
| 03/05/2025 | $102.12 | $103.85 (1.69%) | $105.21 | $100.85 | 1.59 M | $5.98 B |
| 03/04/2025 | $98.76 | $100.98 (2.25%) | $102.96 | $97.50 | 2.23 M | $5.82 B |
| 03/03/2025 | $100.59 | $100.38 (-0.21%) | $104.42 | $99.15 | 1.78 M | $5.78 B |
| 02/28/2025 | $100.46 | $99.57 (-0.89%) | $101.55 | $99.17 | 1.86 M | $5.74 B |
| 02/27/2025 | $105.30 | $100.86 (-4.22%) | $106.90 | $100.74 | 1.33 M | $5.81 B |
| 02/26/2025 | $104.61 | $104.93 (0.31%) | $105.94 | $103.72 | 1.05 M | $6.05 B |
| 02/25/2025 | $106.65 | $103.15 (-3.28%) | $107.00 | $102.75 | 1.57 M | $5.94 B |
| 02/24/2025 | $107.80 | $106.10 (-1.58%) | $107.82 | $103.96 | 1.59 M | $6.11 B |
| 02/21/2025 | $110.04 | $107.60 (-2.22%) | $110.90 | $106.26 | 1.50 M | $6.20 B |
| 02/20/2025 | $110.81 | $108.88 (-1.74%) | $110.81 | $106.65 | 1.79 M | $6.27 B |
| 02/19/2025 | $107.00 | $110.95 (3.69%) | $111.15 | $106.14 | 1.98 M | $6.39 B |
| 02/18/2025 | $108.38 | $107.35 (-0.95%) | $109.30 | $104.66 | 2.10 M | $6.18 B |
| 02/14/2025 | $109.65 | $108.43 (-1.11%) | $110.73 | $106.25 | 2.47 M | $6.25 B |
| 02/13/2025 | $110.65 | $110.05 (-0.54%) | $111.63 | $103.65 | 7.48 M | $6.34 B |
| 02/12/2025 | $89.33 | $88.83 (-0.56%) | $90.43 | $88.25 | 3.04 M | $5.12 B |
| 02/11/2025 | $90.14 | $88.95 (-1.32%) | $91.13 | $88.39 | 2.56 M | $5.12 B |
| 02/10/2025 | $94.31 | $90.76 (-3.76%) | $94.31 | $89.61 | 3.44 M | $5.23 B |
| 02/07/2025 | $95.07 | $93.37 (-1.79%) | $96.60 | $92.39 | 2.08 M | $5.38 B |
| 02/06/2025 | $98.48 | $95.52 (-3.01%) | $99.50 | $95.46 | 1.91 M | $5.50 B |
| 02/05/2025 | $97.30 | $97.00 (-0.31%) | $98.19 | $96.50 | 1.33 M | $5.59 B |
| 02/04/2025 | $97.86 | $97.28 (-0.59%) | $98.96 | $96.92 | 1.10 M | $5.60 B |
| 02/03/2025 | $98.86 | $96.74 (-2.14%) | $100.05 | $96.66 | 2.15 M | $5.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
