5 DAY PERFORMANCE
-16.10%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
+11.13%
YEAR-TO-DATE PERFORMANCE
+1.92%
1 YEAR PERFORMANCE
-11.76%
Crocs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $105.19 | $107.10 (1.81%) | $108.12 | $105.19 | 623.61 K | $5.40 B |
| 05/05/2026 | $102.02 | $102.94 (0.9%) | $103.97 | $100.78 | 1.01 M | $5.18 B |
| 05/04/2026 | $103.50 | $101.48 (-1.95%) | $103.50 | $100.47 | 1.12 M | $5.10 B |
| 05/01/2026 | $101.95 | $103.88 (1.89%) | $104.24 | $101.08 | 1.35 M | $5.22 B |
| 04/30/2026 | $96.42 | $101.98 (5.77%) | $103.50 | $96.24 | 1.76 M | $5.13 B |
| 04/29/2026 | $102.50 | $100.14 (-2.3%) | $104.44 | $100.04 | 1.52 M | $5.04 B |
| 04/28/2026 | $103.83 | $102.52 (-1.26%) | $104.70 | $101.18 | 1.13 M | $5.15 B |
| 04/27/2026 | $102.39 | $103.39 (0.98%) | $103.74 | $101.78 | 1.27 M | $5.20 B |
| 04/24/2026 | $104.54 | $102.32 (-2.12%) | $105.00 | $101.65 | 718.00 K | $5.25 B |
| 04/23/2026 | $104.96 | $104.22 (-0.71%) | $105.48 | $102.15 | 979.88 K | $5.35 B |
| 04/22/2026 | $108.31 | $105.29 (-2.79%) | $108.66 | $104.56 | 905.60 K | $5.41 B |
| 04/21/2026 | $111.86 | $107.35 (-4.03%) | $113.16 | $106.95 | 1.35 M | $5.51 B |
| 04/20/2026 | $105.05 | $111.19 (5.84%) | $111.44 | $105.00 | 1.39 M | $5.71 B |
| 04/17/2026 | $103.66 | $105.87 (2.13%) | $106.71 | $103.66 | 1.22 M | $5.44 B |
| 04/16/2026 | $103.34 | $102.25 (-1.05%) | $104.23 | $101.96 | 1.10 M | $5.25 B |
| 04/15/2026 | $100.95 | $102.52 (1.56%) | $103.17 | $100.95 | 1.10 M | $5.27 B |
| 04/14/2026 | $104.21 | $101.20 (-2.89%) | $104.68 | $100.49 | 1.35 M | $5.20 B |
| 04/13/2026 | $99.15 | $100.22 (1.08%) | $101.94 | $97.25 | 1.88 M | $5.15 B |
| 04/10/2026 | $101.60 | $99.76 (-1.81%) | $103.78 | $99.71 | 1.50 M | $5.12 B |
| 04/09/2026 | $97.08 | $101.95 (5.02%) | $102.86 | $96.83 | 2.31 M | $5.24 B |
| 04/08/2026 | $94.91 | $97.08 (2.29%) | $97.88 | $93.35 | 1.86 M | $4.99 B |
| 04/07/2026 | $89.07 | $90.47 (1.57%) | $92.00 | $88.85 | 1.50 M | $4.65 B |
| 04/06/2026 | $84.36 | $89.01 (5.51%) | $89.06 | $83.92 | 1.54 M | $4.57 B |
| 04/02/2026 | $82.24 | $83.66 (1.73%) | $84.57 | $81.13 | 969.42 K | $4.30 B |
| 04/01/2026 | $83.00 | $83.56 (0.67%) | $85.40 | $81.95 | 1.05 M | $4.29 B |
| 03/31/2026 | $80.77 | $83.02 (2.79%) | $84.17 | $80.38 | 1.08 M | $4.26 B |
| 03/30/2026 | $80.13 | $80.00 (-0.16%) | $81.90 | $79.48 | 1.13 M | $4.11 B |
| 03/27/2026 | $79.83 | $79.54 (-0.36%) | $81.59 | $78.97 | 1.16 M | $4.08 B |
| 03/26/2026 | $79.40 | $79.94 (0.68%) | $82.90 | $78.93 | 1.11 M | $4.11 B |
| 03/25/2026 | $80.73 | $80.09 (-0.79%) | $81.95 | $79.24 | 742.65 K | $4.11 B |
| 03/24/2026 | $78.70 | $79.99 (1.64%) | $80.65 | $78.70 | 936.35 K | $4.11 B |
| 03/23/2026 | $77.76 | $79.69 (2.48%) | $80.15 | $77.70 | 1.26 M | $4.09 B |
| 03/20/2026 | $76.72 | $75.78 (-1.23%) | $77.04 | $75.13 | 1.41 M | $3.89 B |
| 03/19/2026 | $77.52 | $77.29 (-0.3%) | $78.20 | $75.88 | 1.44 M | $3.97 B |
| 03/18/2026 | $79.09 | $77.83 (-1.59%) | $80.33 | $77.44 | 1.16 M | $4.00 B |
| 03/17/2026 | $80.00 | $79.43 (-0.71%) | $81.03 | $79.21 | 1.03 M | $4.08 B |
| 03/16/2026 | $78.59 | $78.98 (0.5%) | $79.68 | $77.82 | 1.48 M | $4.06 B |
| 03/13/2026 | $80.21 | $77.95 (-2.82%) | $81.04 | $77.64 | 1.22 M | $4.00 B |
| 03/12/2026 | $80.58 | $79.63 (-1.18%) | $81.31 | $79.52 | 1.13 M | $4.09 B |
| 03/11/2026 | $83.23 | $80.40 (-3.4%) | $83.78 | $80.12 | 1.14 M | $4.13 B |
| 03/10/2026 | $86.75 | $82.91 (-4.43%) | $86.82 | $82.91 | 1.20 M | $4.26 B |
| 03/09/2026 | $85.00 | $87.16 (2.54%) | $87.59 | $83.64 | 1.57 M | $4.48 B |
| 03/06/2026 | $83.05 | $86.00 (3.55%) | $86.17 | $82.36 | 1.57 M | $4.42 B |
| 03/05/2026 | $83.07 | $83.29 (0.26%) | $83.66 | $81.19 | 1.46 M | $4.28 B |
| 03/04/2026 | $85.22 | $83.57 (-1.94%) | $85.75 | $82.61 | 1.23 M | $4.29 B |
| 03/03/2026 | $84.19 | $85.38 (1.41%) | $86.68 | $83.09 | 1.18 M | $4.38 B |
| 03/02/2026 | $88.00 | $86.85 (-1.31%) | $88.97 | $86.47 | 1.52 M | $4.46 B |
| 02/27/2026 | $91.50 | $90.71 (-0.86%) | $92.95 | $89.79 | 1.50 M | $4.66 B |
| 02/26/2026 | $94.35 | $92.70 (-1.75%) | $96.00 | $92.51 | 1.33 M | $4.76 B |
| 02/25/2026 | $96.17 | $93.97 (-2.29%) | $96.69 | $92.39 | 1.28 M | $4.83 B |
| 02/24/2026 | $96.59 | $96.69 (0.1%) | $97.32 | $95.20 | 1.44 M | $4.97 B |
| 02/23/2026 | $99.75 | $96.65 (-3.11%) | $101.10 | $96.30 | 1.92 M | $4.96 B |
| 02/20/2026 | $96.00 | $100.04 (4.21%) | $101.06 | $96.00 | 1.42 M | $5.14 B |
| 02/19/2026 | $98.13 | $96.48 (-1.68%) | $98.52 | $95.46 | 1.07 M | $4.95 B |
| 02/18/2026 | $98.88 | $98.19 (-0.7%) | $99.17 | $95.00 | 1.30 M | $5.04 B |
| 02/17/2026 | $96.89 | $99.92 (3.13%) | $100.46 | $93.70 | 2.00 M | $5.13 B |
| 02/13/2026 | $99.87 | $96.88 (-2.99%) | $100.06 | $93.04 | 2.17 M | $4.98 B |
| 02/12/2026 | $96.50 | $98.46 (2.03%) | $101.59 | $94.71 | 4.69 M | $5.06 B |
| 02/11/2026 | $83.99 | $82.73 (-1.5%) | $85.98 | $82.65 | 2.09 M | $4.25 B |
| 02/10/2026 | $84.06 | $83.48 (-0.69%) | $85.34 | $83.26 | 1.33 M | $4.29 B |
| 02/09/2026 | $85.45 | $84.09 (-1.59%) | $86.11 | $83.73 | 1.36 M | $4.32 B |
| 02/06/2026 | $83.89 | $85.81 (2.29%) | $86.56 | $83.89 | 738.26 K | $4.73 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.
