Crocs, Inc. (CROX)

Time to buy CROX?

100.76

+1.98

+(2.00%)

At close: May 7 at 4:00:00 PM EDT

100.85

+0.09

+(0.09%)

After hours: May 7 at 7:58:27 PM EDT

Time to buy CROX?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	99.52	101.31	98.87	100.76	100.76	2,465,500
May 6, 2025	99.70	101.17	98.14	98.78	98.78	1,563,500
May 5, 2025	101.04	102.95	99.77	100.79	100.79	2,236,900
May 2, 2025	96.43	97.69	95.22	97.49	97.49	1,200,100
May 1, 2025	96.51	96.62	94.24	94.72	94.72	934,300
Apr 30, 2025	93.80	96.68	92.89	96.42	96.42	1,643,000
Apr 29, 2025	95.35	96.56	93.99	96.10	96.10	1,341,600
Apr 28, 2025	97.98	98.12	94.78	96.23	96.23	1,480,500
Apr 25, 2025	97.65	98.30	95.50	97.68	97.68	1,302,500
Apr 24, 2025	96.91	99.86	96.07	98.73	98.73	1,359,100
Apr 23, 2025	96.85	99.50	95.43	95.80	95.80	1,897,300
Apr 22, 2025	90.50	95.60	90.50	93.59	93.59	1,471,700
Apr 21, 2025	89.70	89.70	87.53	89.46	89.46	1,582,600
Apr 17, 2025	89.00	91.12	88.25	90.72	90.72	1,385,300
Apr 16, 2025	89.00	90.70	87.35	88.67	88.67	1,345,400
Apr 15, 2025	91.00	91.92	88.35	89.93	89.93	1,372,500
Apr 14, 2025	94.51	94.90	90.02	90.80	90.80	2,046,800
Apr 11, 2025	93.54	93.70	89.33	92.56	92.56	1,890,300
Apr 10, 2025	96.61	97.05	90.86	95.50	95.50	1,910,700
Apr 9, 2025	87.86	102.69	86.11	99.59	99.59	3,278,000
Apr 8, 2025	98.17	99.84	87.89	89.32	89.32	2,738,500
Apr 7, 2025	95.75	102.99	93.05	95.83	95.83	3,237,700
Apr 4, 2025	91.09	103.15	90.15	100.65	100.65	4,696,900
Apr 3, 2025	98.05	100.00	91.60	95.97	95.97	4,824,400
Apr 2, 2025	108.43	112.78	107.66	111.54	111.54	1,474,400
Apr 1, 2025	106.40	109.47	105.81	109.14	109.14	1,526,400
Mar 31, 2025	103.46	106.58	102.14	106.20	106.20	1,728,200
Mar 28, 2025	109.98	109.98	104.90	105.99	105.99	1,675,200
Mar 27, 2025	108.44	111.60	107.69	110.59	110.59	1,075,000
Mar 26, 2025	112.61	112.61	107.18	109.51	109.51	1,493,800
Mar 25, 2025	110.79	113.57	110.79	112.59	112.59	1,663,000
Mar 24, 2025	106.50	111.22	105.49	110.92	110.92	1,910,600
Mar 21, 2025	103.20	106.61	100.84	104.59	104.59	4,147,600
Mar 20, 2025	106.82	108.97	105.38	105.48	105.48	1,481,100
Mar 19, 2025	104.84	107.64	104.16	106.98	106.98	1,631,400
Mar 18, 2025	102.80	103.68	101.14	103.49	103.49	951,800
Mar 17, 2025	99.79	104.42	99.29	103.87	103.87	1,428,700
Mar 14, 2025	101.20	101.67	97.66	98.60	98.60	1,664,300
Mar 13, 2025	101.22	101.66	97.24	100.00	100.00	1,451,700
Mar 12, 2025	101.82	102.95	100.58	101.88	101.88	1,684,000
Mar 11, 2025	100.92	101.49	97.47	98.32	98.32	1,440,100
Mar 10, 2025	99.26	103.22	97.08	101.10	101.10	1,826,500
Mar 7, 2025	99.32	100.04	95.19	99.84	99.84	1,860,900
Mar 6, 2025	102.18	103.46	100.00	100.81	100.81	1,473,600
Mar 5, 2025	102.12	105.21	100.85	103.85	103.85	1,589,600
Mar 4, 2025	98.76	102.96	97.50	100.98	100.98	2,233,000
Mar 3, 2025	100.59	104.42	99.15	100.38	100.38	1,776,100
Feb 28, 2025	100.46	101.55	99.17	99.57	99.57	1,858,900
Feb 27, 2025	105.30	106.90	100.74	100.86	100.86	1,331,800
Feb 26, 2025	104.61	105.94	103.72	104.93	104.93	1,044,800
Feb 25, 2025	106.65	107.00	102.75	103.15	103.15	1,568,400
Feb 24, 2025	107.80	107.82	103.96	106.10	106.10	1,587,800
Feb 21, 2025	110.04	110.90	106.26	107.60	107.60	1,497,100
Feb 20, 2025	110.81	110.81	106.65	108.88	108.88	1,791,800
Feb 19, 2025	107.00	111.15	106.14	110.95	110.95	1,982,300
Feb 18, 2025	108.38	109.30	104.66	107.35	107.35	2,100,700
Feb 14, 2025	109.65	110.73	106.25	108.43	108.43	2,473,500
Feb 13, 2025	110.65	111.63	103.65	110.05	110.05	7,482,500
Feb 12, 2025	89.33	90.43	88.25	88.83	88.83	3,039,100
Feb 11, 2025	90.14	91.13	88.39	88.95	88.95	2,555,700
Feb 10, 2025	94.31	94.31	89.61	90.76	90.76	3,437,200
Feb 7, 2025	95.07	96.60	92.39	93.37	93.37	2,084,400
Feb 6, 2025	98.48	99.50	95.46	95.52	95.52	1,908,400
Feb 5, 2025	97.30	98.19	96.50	97.00	97.00	1,332,300
Feb 4, 2025	97.86	98.96	96.92	97.28	97.28	1,102,600
Feb 3, 2025	98.86	100.05	96.66	96.74	96.74	2,148,300
Jan 31, 2025	105.58	106.34	101.63	102.07	102.07	1,677,000
Jan 30, 2025	105.77	107.70	104.50	107.01	107.01	929,100
Jan 29, 2025	104.11	106.45	103.71	104.77	104.77	1,022,300
Jan 28, 2025	102.00	104.10	101.78	103.56	103.56	752,900
Jan 27, 2025	103.50	105.25	101.96	102.42	102.42	1,054,700
Jan 24, 2025	105.34	105.46	102.48	103.59	103.59	1,152,400
Jan 23, 2025	102.21	105.11	100.05	105.06	105.06	1,224,600
Jan 22, 2025	103.30	103.49	101.29	102.64	102.64	1,222,500
Jan 21, 2025	101.29	103.47	99.33	103.30	103.30	1,666,100
Jan 17, 2025	102.44	102.59	99.44	99.97	99.97	1,776,700
Jan 16, 2025	103.66	103.88	101.56	102.67	102.67	1,338,800
Jan 15, 2025	108.36	108.70	103.71	103.89	103.89	962,900
Jan 14, 2025	106.89	108.41	104.35	105.12	105.12	1,153,500
Jan 13, 2025	108.96	109.84	103.69	105.77	105.77	1,545,700
Jan 10, 2025	107.99	110.39	107.41	110.04	110.04	764,500
Jan 8, 2025	109.42	109.99	107.51	109.68	109.68	808,400
Jan 7, 2025	113.12	113.81	110.39	111.06	111.06	861,500
Jan 6, 2025	112.80	115.08	111.24	112.07	112.07	1,264,100
Jan 3, 2025	110.60	111.74	109.26	110.80	110.80	729,700
Jan 2, 2025	110.55	112.40	109.83	110.03	110.03	934,400
Dec 31, 2024	109.59	110.65	108.68	109.53	109.53	905,400
Dec 30, 2024	109.45	109.92	106.82	108.71	108.71	1,057,800
Dec 27, 2024	112.46	114.16	110.63	110.72	110.72	930,400
Dec 26, 2024	112.09	113.78	111.77	112.95	112.95	980,100
Dec 24, 2024	113.27	113.50	110.80	112.28	112.28	483,600
Dec 23, 2024	111.31	115.39	111.14	113.27	113.27	1,354,500
Dec 20, 2024	105.26	113.00	104.47	111.86	111.86	2,773,700
Dec 19, 2024	108.39	109.36	104.63	105.68	105.68	1,271,200
Dec 18, 2024	111.73	112.27	106.46	106.85	106.85	1,492,000
Dec 17, 2024	109.00	113.10	108.66	111.55	111.55	1,353,100
Dec 16, 2024	111.34	112.99	108.88	108.96	108.96	1,498,300
Dec 13, 2024	113.21	113.34	110.33	111.72	111.72	1,095,800
Dec 12, 2024	113.08	113.96	112.30	112.94	112.94	1,067,600
Dec 11, 2024	112.40	114.07	112.32	113.37	113.37	1,444,000
Dec 10, 2024	110.84	113.10	110.22	111.44	111.44	1,172,400
Dec 9, 2024	110.12	112.00	108.50	110.59	110.59	1,423,300
Dec 6, 2024	111.77	112.45	109.56	109.75	109.75	1,035,400
Dec 5, 2024	113.25	113.46	109.54	109.91	109.91	1,208,500
Dec 4, 2024	111.33	114.03	111.23	113.28	113.28	1,231,700
Dec 3, 2024	109.80	111.63	107.61	111.25	111.25	1,344,800
Dec 2, 2024	106.24	110.18	105.83	109.68	109.68	1,417,600
Nov 29, 2024	105.99	106.74	104.56	105.60	105.60	760,600
Nov 27, 2024	105.21	107.28	105.07	105.60	105.60	1,849,000
Nov 26, 2024	108.08	108.22	104.03	104.06	104.06	1,313,100
Nov 25, 2024	107.44	109.64	107.11	108.53	108.53	2,042,000
Nov 22, 2024	103.80	107.73	103.75	106.08	106.08	1,921,900
Nov 21, 2024	98.98	102.40	97.29	101.81	101.81	1,479,300
Nov 20, 2024	97.31	99.63	97.12	98.59	98.59	1,202,000
Nov 19, 2024	95.32	99.50	95.05	97.98	97.98	1,487,100
Nov 18, 2024	97.43	98.26	95.79	96.51	96.51	1,258,200
Nov 15, 2024	100.72	100.96	97.43	97.78	97.78	1,373,800
Nov 14, 2024	99.65	101.70	98.68	99.86	99.86	1,809,700
Nov 13, 2024	100.75	102.60	98.59	98.96	98.96	1,731,000
Nov 12, 2024	103.12	103.90	101.30	101.98	101.98	1,191,400
Nov 11, 2024	102.26	104.28	101.90	102.85	102.85	1,457,900
Nov 8, 2024	101.57	101.99	99.53	101.30	101.30	1,836,000
Nov 7, 2024	102.50	105.14	101.50	101.86	101.86	1,792,600
Nov 6, 2024	106.48	107.80	101.14	102.74	102.74	2,382,300
Nov 5, 2024	106.01	106.72	104.67	105.22	105.22	1,615,600
Nov 4, 2024	105.29	108.25	105.13	106.29	106.29	1,253,200
Nov 1, 2024	108.00	108.71	105.70	106.21	106.21	1,880,400
Oct 31, 2024	109.56	110.89	106.48	107.82	107.82	2,365,900
Oct 30, 2024	110.15	113.20	108.72	109.00	109.00	3,540,000
Oct 29, 2024	113.75	117.76	111.16	111.58	111.58	9,251,400
Oct 28, 2024	135.44	139.96	135.35	138.05	138.05	2,281,700
Oct 25, 2024	134.00	137.00	132.78	133.75	133.75	1,491,200
Oct 24, 2024	132.95	132.95	129.69	129.99	129.99	820,000
Oct 23, 2024	132.57	134.85	130.35	131.29	131.29	770,000
Oct 22, 2024	137.03	137.10	132.29	132.35	132.35	1,217,200
Oct 21, 2024	138.66	139.04	136.45	138.23	138.23	868,100
Oct 18, 2024	137.92	139.47	137.04	139.40	139.40	895,200
Oct 17, 2024	139.29	139.29	135.27	136.09	136.09	899,900
Oct 16, 2024	141.07	141.50	135.77	137.54	137.54	1,164,200
Oct 15, 2024	139.30	144.23	138.72	140.45	140.45	910,100
Oct 14, 2024	139.65	141.29	137.05	139.43	139.43	1,132,400
Oct 11, 2024	136.73	139.75	136.23	139.55	139.55	624,300
Oct 10, 2024	134.78	136.96	133.84	136.74	136.74	830,600
Oct 9, 2024	137.24	138.34	134.90	135.11	135.11	684,500
Oct 8, 2024	135.74	137.25	134.63	135.61	135.61	755,600
Oct 7, 2024	141.51	141.51	134.51	136.54	136.54	931,800
Oct 4, 2024	140.86	142.74	140.28	141.93	141.93	813,600
Oct 3, 2024	138.92	140.97	136.19	137.99	137.99	830,100
Oct 2, 2024	139.27	142.46	138.51	140.80	140.80	933,900
Oct 1, 2024	144.10	144.44	139.42	141.63	141.63	877,000
Sep 30, 2024	144.09	145.26	141.84	144.81	144.81	835,700
Sep 27, 2024	148.01	148.25	143.90	144.31	144.31	975,900
Sep 26, 2024	147.50	151.13	145.42	147.40	147.40	1,159,600
Sep 25, 2024	145.36	146.45	141.81	143.04	143.04	891,600
Sep 24, 2024	145.00	147.11	143.93	144.83	144.83	1,105,200
Sep 23, 2024	140.50	144.09	137.94	143.75	143.75	1,084,600
Sep 20, 2024	138.16	140.34	137.64	139.05	139.05	1,491,800
Sep 19, 2024	142.95	144.32	134.45	137.92	137.92	1,257,300
Sep 18, 2024	138.53	143.00	138.30	139.81	139.81	854,300
Sep 17, 2024	135.80	139.79	135.80	138.43	138.43	1,118,900
Sep 16, 2024	129.08	136.87	129.08	135.47	135.47	1,462,800
Sep 13, 2024	128.60	131.08	128.56	128.77	128.77	825,800
Sep 12, 2024	128.14	128.87	126.54	127.73	127.73	736,200
Sep 11, 2024	125.37	128.83	123.20	128.14	128.14	911,300
Sep 10, 2024	126.70	129.18	124.85	125.43	125.43	1,091,200
Sep 9, 2024	131.01	131.97	125.52	125.73	125.73	1,180,500
Sep 6, 2024	135.42	136.37	129.70	129.82	129.82	1,000,000
Sep 5, 2024	138.73	138.73	135.17	135.62	135.62	666,700
Sep 4, 2024	138.39	140.71	138.11	138.92	138.92	743,200
Sep 3, 2024	145.28	145.70	139.13	139.92	139.92	912,300
Aug 30, 2024	146.98	146.98	143.05	146.17	146.17	601,900
Aug 29, 2024	143.43	147.32	142.22	145.28	145.28	774,000
Aug 28, 2024	142.94	143.85	139.85	143.11	143.11	785,700
Aug 27, 2024	139.36	143.59	137.84	143.18	143.18	737,600
Aug 26, 2024	144.51	144.51	138.92	140.07	140.07	978,200
Aug 23, 2024	144.48	146.86	143.16	144.69	144.69	1,059,400
Aug 22, 2024	144.41	145.49	141.32	142.06	142.06	1,031,700
Aug 21, 2024	137.12	145.37	136.62	140.60	140.60	1,529,600
Aug 20, 2024	139.40	139.46	134.50	135.01	135.01	796,600
Aug 19, 2024	136.03	140.11	136.03	139.31	139.31	968,600
Aug 16, 2024	136.69	137.26	134.75	136.05	136.05	717,600
Aug 15, 2024	136.66	138.66	134.44	137.18	137.18	926,000
Aug 14, 2024	135.33	136.55	131.09	131.39	131.39	1,025,500
Aug 13, 2024	132.06	135.85	131.83	134.61	134.61	1,451,400
Aug 12, 2024	132.27	132.44	129.21	130.24	130.24	1,048,600
Aug 9, 2024	131.73	132.74	129.48	132.27	132.27	899,700
Aug 8, 2024	127.64	132.48	126.60	131.75	131.75	914,600
Aug 7, 2024	128.49	131.72	125.89	126.18	126.18	1,355,000
Aug 6, 2024	123.15	127.45	122.77	126.69	126.69	1,221,300
Aug 5, 2024	114.55	122.38	112.50	121.05	121.05	1,821,700
Aug 2, 2024	123.86	125.37	121.55	123.31	123.31	2,195,500
Aug 1, 2024	126.59	133.04	120.80	130.81	130.81	4,896,100
Jul 31, 2024	134.69	137.70	132.61	134.37	134.37	2,432,800
Jul 30, 2024	132.69	136.03	130.91	132.61	132.61	1,694,500
Jul 29, 2024	130.91	134.04	130.77	132.51	132.51	1,337,300
Jul 26, 2024	129.50	133.64	129.21	130.50	130.50	1,876,000
Jul 25, 2024	130.00	130.00	123.36	125.14	125.14	2,123,600
Jul 24, 2024	130.67	131.26	128.16	129.38	129.38	999,500
Jul 23, 2024	133.73	136.10	131.13	131.30	131.30	1,519,900
Jul 22, 2024	134.30	134.43	130.89	133.28	133.28	1,257,700
Jul 19, 2024	131.48	134.50	130.22	133.50	133.50	1,729,400
Jul 18, 2024	133.72	135.52	130.08	131.55	131.55	1,188,000
Jul 17, 2024	133.49	137.16	132.27	132.99	132.99	1,088,100
Jul 16, 2024	136.12	137.20	133.59	136.10	136.10	1,272,800
Jul 15, 2024	139.22	139.22	135.66	135.85	135.85	1,235,700
Jul 12, 2024	141.55	141.98	138.85	139.24	139.24	1,528,100
Jul 11, 2024	142.16	143.77	141.01	142.89	142.89	1,119,900
Jul 10, 2024	144.45	144.45	137.57	140.14	140.14	1,473,600
Jul 9, 2024	144.50	145.34	142.66	143.25	143.25	835,500
Jul 8, 2024	145.00	145.57	143.03	144.52	144.52	1,206,900
Jul 5, 2024	147.81	148.89	142.86	143.54	143.54	1,107,000
Jul 3, 2024	146.18	150.14	146.00	147.90	147.90	512,600
Jul 2, 2024	146.62	147.02	143.16	145.49	145.49	1,276,300
Jul 1, 2024	147.57	150.03	146.84	147.75	147.75	1,239,800
Jun 28, 2024	144.89	148.65	142.80	145.94	145.94	2,387,300
Jun 27, 2024	147.90	148.74	146.23	148.25	148.25	1,014,200
Jun 26, 2024	151.94	154.80	148.18	148.64	148.64	1,109,300
Jun 25, 2024	153.41	153.80	150.67	151.14	151.14	938,600
Jun 24, 2024	153.32	154.83	151.46	152.59	152.59	1,418,300
Jun 21, 2024	156.50	156.50	153.11	154.74	154.74	1,765,400
Jun 20, 2024	160.00	165.32	156.79	157.85	157.85	1,541,800
Jun 18, 2024	159.49	160.03	156.34	159.42	159.42	1,177,500
Jun 17, 2024	156.64	161.04	155.46	159.68	159.68	858,400
Jun 14, 2024	156.31	159.16	154.78	156.98	156.98	1,074,300
Jun 13, 2024	156.96	159.75	155.53	158.65	158.65	1,345,100
Jun 12, 2024	158.00	158.80	155.54	157.45	157.45	1,111,500
Jun 11, 2024	153.01	154.66	150.09	154.53	154.53	1,014,500
Jun 10, 2024	145.40	155.04	143.28	154.08	154.08	1,361,900
Jun 7, 2024	147.94	150.87	146.66	147.00	147.00	923,200
Jun 6, 2024	148.50	149.42	146.66	148.41	148.41	1,379,400
Jun 5, 2024	148.96	149.70	147.60	148.01	148.01	773,600
Jun 4, 2024	152.48	154.74	148.58	148.72	148.72	1,029,800
Jun 3, 2024	157.00	158.11	153.07	153.93	153.93	900,900
May 31, 2024	156.34	158.00	152.18	155.64	155.64	1,050,400
May 30, 2024	154.05	157.56	153.62	155.97	155.97	896,200
May 29, 2024	152.90	154.90	151.57	153.61	153.61	1,036,700
May 28, 2024	150.77	155.46	150.76	154.91	154.91	1,447,200
May 24, 2024	144.73	150.72	144.73	148.92	148.92	1,641,600
May 23, 2024	141.86	144.60	139.50	142.62	142.62	1,105,900
May 22, 2024	142.97	144.24	141.08	141.54	141.54	805,000
May 21, 2024	139.54	144.89	139.50	144.42	144.42	1,086,600
May 20, 2024	141.09	141.87	139.01	139.32	139.32	608,900
May 17, 2024	142.16	142.78	140.20	140.95	140.95	878,100
May 16, 2024	144.80	145.38	140.73	142.01	142.01	1,102,200
May 15, 2024	146.83	148.16	144.06	144.73	144.73	1,054,200
May 14, 2024	144.77	147.36	144.57	145.31	145.31	1,371,200
May 13, 2024	144.59	144.78	141.02	142.94	142.94	903,900
May 10, 2024	140.72	143.36	139.18	143.27	143.27	1,711,700
May 9, 2024	135.86	139.86	134.77	139.70	139.70	1,419,200
May 8, 2024	135.27	137.27	133.15	135.42	135.42	1,204,900

DECK Deckers Outdoor Corporation

120.86

+3.24%

SKX Skechers U.S.A., Inc.

61.48

+0.20%

ONON On Holding AG

48.53

+0.68%

NKE NIKE, Inc.

58.62

+2.77%

BIRK Birkenstock Holding plc

51.85

+0.21%

SHOO Steven Madden, Ltd.

23.42

+16.34%

RCKY Rocky Brands, Inc.

19.23

+2.23%

FORD Forward Industries, Inc.

7.34

-8.36%

WWW Wolverine World Wide, Inc.

14.80

+3.93%

ADS.DE adidas AG

206.90

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Earnings Today

Crocs, Inc. (CROX)

Related Tickers