Crocs, Inc. - Common Stock (CROX)

100.98Last Price

+0.60 (0.60%)Change

Crocs Inc is a global footwear company renowned for its innovative, comfortable, and versatile products, particularly its distinctive clogs made from a proprietary foam material

The brand has expanded its offerings to include various styles of casual and functional footwear for men, women, and children, as well as a range of accessories and apparel. With a focus on casual, easy-to-wear designs, Crocs emphasizes a fun, playful approach to fashion while promoting sustainability through various eco-friendly initiatives in its manufacturing processes. The company has built a strong presence both in retail stores and online, appealing to a diverse customer base around the world.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	98.76	102.96	97.50	100.98	2,232,112	100.98
3/03/2025	100.59	104.42	99.15	100.38	1,776,144	100.38
2/28/2025	100.46	101.55	99.17	99.57	1,859,053	99.57
2/27/2025	105.30	106.89	100.74	100.86	1,331,809	100.86
2/26/2025	104.61	105.94	103.72	104.93	1,044,766	104.93
2/25/2025	106.65	107.00	102.75	103.15	1,568,352	103.15
2/24/2025	107.80	107.82	103.96	106.10	1,587,783	106.10
2/21/2025	110.04	110.90	106.26	107.60	1,497,241	107.60
2/20/2025	110.81	110.81	106.65	108.88	1,791,835	108.88
2/19/2025	107.00	111.15	106.14	110.95	1,982,279	110.95
2/18/2025	108.38	109.30	104.66	107.35	2,106,754	107.35
2/14/2025	109.65	110.73	106.25	108.43	2,473,888	108.43
2/13/2025	110.65	111.63	103.65	110.05	7,477,844	110.05
2/12/2025	89.33	90.42	88.25	88.83	3,020,208	88.83
2/11/2025	90.14	91.13	88.39	88.95	2,554,850	88.95
2/10/2025	94.31	94.31	89.61	90.76	3,436,342	90.76
2/07/2025	95.07	96.60	92.39	93.37	2,084,377	93.37
2/06/2025	98.48	99.50	95.46	95.52	1,906,018	95.52
2/05/2025	97.30	98.19	96.50	97.00	1,332,337	97.00
2/04/2025	97.86	98.96	96.92	97.28	1,101,562	97.28
2/03/2025	98.86	100.05	96.66	96.74	2,163,016	96.74
1/31/2025	105.58	106.34	101.63	102.07	1,676,997	102.07
1/30/2025	105.77	107.70	104.50	107.01	928,602	107.01
1/29/2025	104.11	106.45	103.71	104.77	1,022,301	104.77
1/28/2025	102.00	104.10	101.78	103.56	752,940	103.56
1/27/2025	103.50	105.25	101.95	102.42	1,054,748	102.42
1/24/2025	105.34	105.46	102.48	103.59	1,152,813	103.59
1/23/2025	102.21	105.11	100.05	105.06	1,224,644	105.06
1/22/2025	103.30	103.49	101.29	102.64	1,221,565	102.64
1/21/2025	101.29	103.47	99.33	103.30	1,666,138	103.30
1/17/2025	102.44	102.59	99.44	99.97	1,776,696	99.97
1/16/2025	103.66	103.88	101.56	102.67	1,338,778	102.67
1/15/2025	108.36	108.70	103.71	103.89	962,897	103.89
1/14/2025	106.89	108.41	104.35	105.12	1,153,528	105.12
1/13/2025	108.96	109.84	103.69	105.77	1,545,695	105.77
1/10/2025	107.99	110.39	107.41	110.04	764,704	110.04
1/08/2025	109.42	109.99	107.51	109.68	808,474	109.68
1/07/2025	113.12	113.81	110.39	111.06	868,381	111.06
1/06/2025	112.80	115.08	111.24	112.07	1,264,116	112.07
1/03/2025	110.60	111.73	109.26	110.80	729,771	110.80
1/02/2025	110.55	112.40	109.83	110.03	934,394	110.03
12/31/2024	108.71	0.00	109.53	109.53	0	109.53
12/30/2024	109.45	109.92	106.82	108.71	1,056,442	108.71
12/27/2024	112.46	114.16	110.63	110.72	930,383	110.72
12/26/2024	112.09	113.78	111.77	112.95	980,054	112.95
12/24/2024	113.27	113.50	110.80	112.28	483,626	112.28
12/23/2024	111.31	115.39	111.14	113.27	1,354,524	113.27
12/20/2024	105.26	113.00	104.47	111.86	2,773,768	111.86
12/19/2024	108.39	109.36	104.63	105.67	1,085,442	105.67
12/18/2024	111.73	112.27	106.46	106.85	1,491,542	106.85
12/17/2024	109.00	113.10	108.66	111.55	1,353,080	111.55
12/16/2024	111.34	112.99	108.88	108.96	1,498,255	108.96
12/13/2024	113.21	113.34	110.33	111.72	1,095,840	111.72
12/12/2024	113.08	113.96	112.30	112.94	1,067,616	112.94
12/11/2024	112.40	114.07	112.32	113.37	1,443,969	113.37
12/10/2024	110.84	113.10	110.22	111.44	1,172,453	111.44
12/09/2024	110.12	112.00	108.50	110.59	1,425,273	110.59
12/06/2024	111.77	112.45	109.56	109.75	1,035,369	109.75
12/05/2024	113.25	113.45	109.54	109.91	1,208,469	109.91