5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-3.57%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
-20.55%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
-20.90%
Crocs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $83.90 | $82.87 (-1.23%) | $84.58 | $82.26 | 933.80 K | $4.57 B |
| 01/27/2026 | $83.64 | $84.15 (0.61%) | $85.17 | $83.34 | 717.65 K | $4.64 B |
| 01/26/2026 | $85.19 | $83.98 (-1.42%) | $85.39 | $83.11 | 827.53 K | $4.63 B |
| 01/23/2026 | $86.32 | $85.83 (-0.57%) | $86.85 | $85.26 | 638.34 K | $4.74 B |
| 01/22/2026 | $83.42 | $86.31 (3.46%) | $87.00 | $83.42 | 1.38 M | $4.76 B |
| 01/21/2026 | $82.62 | $85.27 (3.21%) | $85.71 | $82.45 | 900.10 K | $4.70 B |
| 01/20/2026 | $82.06 | $82.27 (0.26%) | $83.40 | $81.00 | 854.78 K | $4.54 B |
| 01/16/2026 | $83.01 | $83.07 (0.07%) | $83.82 | $81.71 | 738.00 K | $4.58 B |
| 01/15/2026 | $83.43 | $83.01 (-0.5%) | $84.59 | $82.61 | 746.55 K | $4.58 B |
| 01/14/2026 | $85.00 | $83.54 (-1.72%) | $87.01 | $82.87 | 1.10 M | $4.61 B |
| 01/13/2026 | $86.87 | $85.37 (-1.73%) | $87.48 | $84.74 | 793.54 K | $4.71 B |
| 01/12/2026 | $85.52 | $87.09 (1.84%) | $88.04 | $84.24 | 806.59 K | $4.80 B |
| 01/09/2026 | $87.29 | $86.07 (-1.4%) | $88.25 | $83.95 | 1.02 M | $4.75 B |
| 01/08/2026 | $85.23 | $86.57 (1.57%) | $87.27 | $84.93 | 1.20 M | $4.78 B |
| 01/07/2026 | $86.78 | $85.50 (-1.47%) | $87.59 | $84.28 | 1.47 M | $4.72 B |
| 01/06/2026 | $85.87 | $89.08 (3.74%) | $89.57 | $84.33 | 1.65 M | $4.91 B |
| 01/05/2026 | $86.95 | $85.56 (-1.6%) | $88.95 | $85.13 | 1.27 M | $4.72 B |
| 01/02/2026 | $86.00 | $86.95 (1.1%) | $87.40 | $85.70 | 760.42 K | $4.80 B |
| 12/31/2025 | $86.40 | $85.52 (-1.02%) | $86.44 | $84.85 | 723.40 K | $4.72 B |
| 12/30/2025 | $85.94 | $86.68 (0.86%) | $86.94 | $85.11 | 1.44 M | $4.78 B |
| 12/29/2025 | $91.04 | $85.94 (-5.6%) | $91.77 | $84.78 | 2.06 M | $4.74 B |
| 12/26/2025 | $90.54 | $91.63 (1.2%) | $92.00 | $90.30 | 905.86 K | $5.06 B |
| 12/24/2025 | $89.98 | $90.61 (0.7%) | $91.14 | $89.19 | 533.63 K | $5.00 B |
| 12/23/2025 | $88.99 | $89.98 (1.11%) | $90.25 | $88.36 | 836.00 K | $4.96 B |
| 12/22/2025 | $89.64 | $88.90 (-0.83%) | $89.89 | $87.12 | 1.09 M | $4.90 B |
| 12/19/2025 | $88.30 | $89.31 (1.14%) | $89.64 | $87.10 | 3.13 M | $4.93 B |
| 12/18/2025 | $89.39 | $89.46 (0.08%) | $90.94 | $89.09 | 1.66 M | $4.94 B |
| 12/17/2025 | $91.29 | $89.75 (-1.69%) | $91.44 | $89.40 | 1.27 M | $4.95 B |
| 12/16/2025 | $90.66 | $91.65 (1.09%) | $92.12 | $89.24 | 1.34 M | $5.06 B |
| 12/15/2025 | $89.70 | $90.66 (1.07%) | $91.35 | $88.39 | 1.21 M | $5.00 B |
| 12/12/2025 | $89.84 | $89.91 (0.08%) | $91.47 | $89.53 | 1.51 M | $4.96 B |
| 12/11/2025 | $87.25 | $89.35 (2.41%) | $90.04 | $87.07 | 1.40 M | $4.93 B |
| 12/10/2025 | $85.50 | $87.16 (1.94%) | $87.67 | $84.21 | 1.41 M | $4.81 B |
| 12/09/2025 | $85.90 | $85.72 (-0.21%) | $87.44 | $85.52 | 1.18 M | $4.73 B |
| 12/08/2025 | $89.10 | $86.21 (-3.24%) | $89.33 | $84.55 | 1.64 M | $4.76 B |
| 12/05/2025 | $88.04 | $89.70 (1.89%) | $90.82 | $88.04 | 1.37 M | $4.95 B |
| 12/04/2025 | $89.54 | $88.24 (-1.45%) | $89.86 | $87.99 | 1.19 M | $4.87 B |
| 12/03/2025 | $85.50 | $89.35 (4.5%) | $90.70 | $85.40 | 1.84 M | $4.93 B |
| 12/02/2025 | $86.83 | $85.25 (-1.82%) | $86.90 | $85.01 | 1.04 M | $4.70 B |
| 12/01/2025 | $84.98 | $86.63 (1.94%) | $87.01 | $83.91 | 1.33 M | $4.78 B |
| 11/28/2025 | $85.63 | $84.98 (-0.76%) | $86.14 | $84.79 | 759.60 K | $4.69 B |
| 11/26/2025 | $82.63 | $85.46 (3.42%) | $85.77 | $82.23 | 922.17 K | $4.71 B |
| 11/25/2025 | $81.01 | $83.07 (2.54%) | $84.01 | $80.77 | 1.33 M | $4.58 B |
| 11/24/2025 | $80.64 | $80.33 (-0.38%) | $81.47 | $78.68 | 1.99 M | $4.43 B |
| 11/21/2025 | $78.67 | $81.44 (3.52%) | $81.76 | $78.54 | 1.38 M | $4.49 B |
| 11/20/2025 | $79.23 | $78.51 (-0.91%) | $80.87 | $78.26 | 1.31 M | $4.33 B |
| 11/19/2025 | $77.57 | $79.17 (2.06%) | $79.50 | $76.30 | 1.35 M | $4.37 B |
| 11/18/2025 | $76.34 | $77.57 (1.61%) | $77.99 | $75.96 | 1.41 M | $4.28 B |
| 11/17/2025 | $73.59 | $77.15 (4.84%) | $78.43 | $73.21 | 2.66 M | $4.26 B |
| 11/14/2025 | $73.42 | $73.39 (-0.04%) | $74.71 | $73.21 | 1.70 M | $4.05 B |
| 11/13/2025 | $74.99 | $74.18 (-1.08%) | $75.94 | $74.03 | 1.76 M | $4.09 B |
| 11/12/2025 | $75.90 | $74.45 (-1.91%) | $76.72 | $74.25 | 1.70 M | $4.11 B |
| 11/11/2025 | $74.49 | $75.00 (0.68%) | $76.72 | $74.24 | 2.56 M | $4.14 B |
| 11/10/2025 | $78.93 | $74.09 (-6.13%) | $80.11 | $73.52 | 3.25 M | $4.09 B |
| 11/07/2025 | $77.70 | $78.85 (1.48%) | $79.29 | $77.38 | 1.46 M | $4.35 B |
| 11/06/2025 | $79.35 | $78.43 (-1.16%) | $80.66 | $77.51 | 1.64 M | $4.33 B |
| 11/05/2025 | $78.65 | $80.23 (2.01%) | $81.67 | $77.67 | 1.86 M | $4.43 B |
| 11/04/2025 | $80.37 | $78.70 (-2.08%) | $80.71 | $78.47 | 1.64 M | $4.34 B |
| 11/03/2025 | $81.69 | $81.16 (-0.65%) | $82.68 | $79.72 | 1.83 M | $4.48 B |
| 10/31/2025 | $82.77 | $81.69 (-1.3%) | $82.77 | $78.63 | 2.46 M | $4.51 B |
| 10/30/2025 | $89.00 | $82.54 (-7.26%) | $89.01 | $81.50 | 4.63 M | $4.55 B |
| 10/29/2025 | $86.74 | $84.69 (-2.36%) | $88.40 | $84.14 | 2.48 M | $4.67 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.
