-
5 DAY PERFORMANCE
+9.93% -
1 MONTH PERFORMANCE
-19.19% -
3 MONTH PERFORMANCE
-26.68% -
6 MONTH PERFORMANCE
-25.61% -
YEAR-TO-DATE PERFORMANCE
+13.57% -
1 YEAR PERFORMANCE
+13.22%
Crocs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $103.80 | $106.08 (2.2%) | $107.73 | $103.75 | 1.89 M | $6.26 B |
| 11/21/2024 | $98.98 | $101.81 (2.86%) | $102.40 | $97.29 | 1.48 M | $6.01 B |
| 11/20/2024 | $97.31 | $98.59 (1.32%) | $99.63 | $97.12 | 1.20 M | $5.82 B |
| 11/19/2024 | $95.32 | $97.98 (2.79%) | $99.50 | $95.05 | 1.49 M | $5.79 B |
| 11/18/2024 | $97.43 | $96.51 (-0.94%) | $98.26 | $95.79 | 1.26 M | $5.70 B |
| 11/15/2024 | $100.72 | $97.78 (-2.92%) | $100.96 | $97.43 | 1.37 M | $5.77 B |
| 11/14/2024 | $99.65 | $99.86 (0.21%) | $101.70 | $98.68 | 1.81 M | $5.90 B |
| 11/13/2024 | $100.75 | $98.96 (-1.78%) | $102.60 | $98.59 | 1.73 M | $5.84 B |
| 11/12/2024 | $103.12 | $101.98 (-1.11%) | $103.90 | $101.30 | 1.19 M | $6.02 B |
| 11/11/2024 | $102.26 | $102.85 (0.58%) | $104.28 | $101.90 | 1.46 M | $6.07 B |
| 11/08/2024 | $101.57 | $101.30 (-0.27%) | $101.99 | $99.53 | 1.84 M | $5.98 B |
| 11/07/2024 | $102.50 | $101.86 (-0.62%) | $105.14 | $101.50 | 1.79 M | $6.01 B |
| 11/06/2024 | $106.48 | $102.74 (-3.51%) | $107.80 | $101.14 | 2.38 M | $6.07 B |
| 11/05/2024 | $106.01 | $105.22 (-0.75%) | $106.72 | $104.67 | 1.62 M | $6.21 B |
| 11/04/2024 | $105.29 | $106.29 (0.95%) | $108.25 | $105.13 | 1.25 M | $6.28 B |
| 11/01/2024 | $108.00 | $106.21 (-1.66%) | $108.71 | $105.70 | 1.88 M | $6.27 B |
| 10/31/2024 | $109.56 | $107.82 (-1.59%) | $110.89 | $106.48 | 2.37 M | $6.37 B |
| 10/30/2024 | $110.15 | $109.00 (-1.04%) | $113.20 | $108.72 | 3.54 M | $6.44 B |
| 10/29/2024 | $113.75 | $111.58 (-1.91%) | $117.76 | $111.16 | 9.25 M | $6.59 B |
| 10/28/2024 | $135.44 | $138.05 (1.93%) | $139.96 | $135.35 | 2.28 M | $8.15 B |
| 10/25/2024 | $134.00 | $133.75 (-0.19%) | $137.00 | $132.78 | 1.49 M | $8.07 B |
| 10/24/2024 | $132.95 | $129.99 (-2.23%) | $132.95 | $129.69 | 820,000 | $7.84 B |
| 10/23/2024 | $132.57 | $131.29 (-0.97%) | $134.85 | $130.35 | 770,000 | $7.92 B |
| 10/22/2024 | $137.03 | $132.35 (-3.42%) | $137.10 | $132.29 | 1.22 M | $7.98 B |
| 10/21/2024 | $138.66 | $138.23 (-0.31%) | $139.04 | $136.45 | 868,305 | $8.34 B |
| 10/18/2024 | $137.92 | $139.40 (1.07%) | $139.47 | $137.04 | 895,200 | $8.41 B |
| 10/17/2024 | $139.29 | $136.09 (-2.3%) | $139.29 | $135.27 | 900,069 | $8.21 B |
| 10/16/2024 | $141.07 | $137.54 (-2.5%) | $141.50 | $135.77 | 1.16 M | $8.30 B |
| 10/15/2024 | $139.30 | $140.45 (0.83%) | $144.23 | $138.72 | 910,100 | $8.47 B |
| 10/14/2024 | $139.65 | $139.43 (-0.16%) | $141.29 | $137.05 | 1.13 M | $8.41 B |
| 10/11/2024 | $136.73 | $139.55 (2.06%) | $139.75 | $136.23 | 624,300 | $8.42 B |
| 10/10/2024 | $134.78 | $136.74 (1.45%) | $136.96 | $133.84 | 830,792 | $8.25 B |
| 10/09/2024 | $137.24 | $135.11 (-1.55%) | $138.34 | $134.90 | 684,500 | $8.15 B |
| 10/08/2024 | $135.74 | $135.61 (-0.1%) | $137.25 | $134.63 | 755,744 | $8.18 B |
| 10/07/2024 | $141.51 | $136.54 (-3.51%) | $141.51 | $134.51 | 931,822 | $8.24 B |
| 10/04/2024 | $140.86 | $141.93 (0.76%) | $142.74 | $140.28 | 813,650 | $8.56 B |
| 10/03/2024 | $138.92 | $137.99 (-0.67%) | $140.97 | $136.19 | 830,119 | $8.32 B |
| 10/02/2024 | $139.27 | $140.80 (1.1%) | $142.46 | $138.51 | 933,954 | $8.49 B |
| 10/01/2024 | $144.10 | $141.63 (-1.71%) | $144.44 | $139.42 | 877,037 | $8.54 B |
| 09/30/2024 | $144.09 | $144.81 (0.5%) | $145.26 | $141.84 | 835,746 | $8.73 B |
| 09/27/2024 | $148.01 | $144.31 (-2.5%) | $148.25 | $143.90 | 975,900 | $8.70 B |
| 09/26/2024 | $147.50 | $147.40 (-0.07%) | $151.13 | $145.42 | 1.16 M | $8.89 B |
| 09/25/2024 | $145.36 | $143.04 (-1.6%) | $146.45 | $141.81 | 891,668 | $8.63 B |
| 09/24/2024 | $145.00 | $144.83 (-0.12%) | $147.11 | $143.93 | 1.11 M | $8.74 B |
| 09/23/2024 | $140.50 | $143.75 (2.31%) | $144.09 | $137.94 | 1.08 M | $8.67 B |
| 09/20/2024 | $138.16 | $139.05 (0.64%) | $140.34 | $137.64 | 1.49 M | $8.39 B |
| 09/19/2024 | $142.95 | $137.92 (-3.52%) | $144.32 | $134.45 | 1.26 M | $8.32 B |
| 09/18/2024 | $138.53 | $139.81 (0.92%) | $143.00 | $138.30 | 854,314 | $8.43 B |
| 09/17/2024 | $135.80 | $138.43 (1.94%) | $139.79 | $135.80 | 1.12 M | $8.35 B |
| 09/16/2024 | $129.08 | $135.47 (4.95%) | $136.87 | $129.08 | 1.46 M | $8.17 B |
| 09/13/2024 | $128.60 | $128.77 (0.13%) | $131.08 | $128.56 | 825,808 | $7.77 B |
| 09/12/2024 | $128.14 | $127.73 (-0.32%) | $128.87 | $126.54 | 736,269 | $7.70 B |
| 09/11/2024 | $125.37 | $128.14 (2.21%) | $128.83 | $123.20 | 911,429 | $7.73 B |
| 09/10/2024 | $126.70 | $125.43 (-1%) | $129.18 | $124.85 | 1.09 M | $7.57 B |
| 09/09/2024 | $131.01 | $125.73 (-4.03%) | $131.97 | $125.52 | 1.18 M | $7.58 B |
| 09/06/2024 | $135.42 | $129.82 (-4.14%) | $136.37 | $129.70 | 1.00 M | $7.83 B |
| 09/05/2024 | $138.73 | $135.62 (-2.24%) | $138.73 | $135.17 | 666,821 | $8.18 B |
| 09/04/2024 | $138.39 | $138.92 (0.38%) | $140.71 | $138.11 | 743,261 | $8.38 B |
| 09/03/2024 | $145.28 | $139.92 (-3.69%) | $145.70 | $139.13 | 912,492 | $8.44 B |
| 08/30/2024 | $146.98 | $146.17 (-0.55%) | $146.98 | $143.05 | 601,931 | $8.82 B |
| 08/29/2024 | $143.43 | $145.28 (1.29%) | $147.32 | $142.22 | 774,015 | $8.76 B |
| 08/28/2024 | $142.94 | $143.11 (0.12%) | $143.85 | $139.85 | 785,790 | $8.63 B |
| 08/27/2024 | $139.36 | $143.18 (2.74%) | $143.59 | $137.84 | 737,685 | $8.64 B |
| 08/26/2024 | $144.51 | $140.07 (-3.07%) | $144.51 | $138.92 | 978,434 | $8.45 B |
| 08/23/2024 | $144.48 | $144.69 (0.15%) | $146.86 | $143.16 | 1.06 M | $8.73 B |