MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CROX — Crocs, Inc.
NasdaqCrocs, Inc.
$118.09
-1.15(-0.96%)
- O
- 120.33
- H
- 120.33
- L
- 117.67
- V
- 998.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$118.09
Period Return+26.18%
Period High$141.28
Period Low$73.21
Avg Daily Volume1.47M
Total Trading Days365
CROX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $120.33 | $120.33 | $117.67 | $118.09 | $-1.15 | -0.96% | 998,729 | $118.60 | $117.67 $120.33 |
| Oct 1, 2026 | $116.82 | $121.10 | $116.82 | $119.24 | +$1.93 | +1.65% | 1,037,428 | $119.71 | $116.82 $121.10 |
| Sep 30, 2026 | $123.52 | $123.52 | $117.02 | $117.31 | $-5.32 | -4.34% | 1,036,889 | $118.05 | $117.02 $123.52 |
| Sep 29, 2026 | $123.29 | $123.29 | $120.51 | $122.63 | +$0.27 | +0.22% | 764,992 | $121.81 | $120.51 $123.29 |
| Sep 28, 2026 | $124.07 | $124.36 | $121.59 | $122.36 | $-3.78 | -3.00% | 1,081,027 | $122.94 | $121.59 $124.36 |
| Sep 25, 2026 | $123.98 | $126.93 | $122.04 | $126.14 | +$2.70 | +2.19% | 911,757 | $125.74 | $122.04 $126.93 |
| Sep 24, 2026 | $123.18 | $125.96 | $122.08 | $123.44 | $-1.18 | -0.95% | 1,005,625 | $123.84 | $122.08 $125.96 |
| Sep 23, 2026 | $123.92 | $126.32 | $122.66 | $124.62 | +$0.04 | +0.03% | 1,382,367 | $124.69 | $122.66 $126.32 |
| Sep 22, 2026 | $127.02 | $127.75 | $122.43 | $124.58 | +$0.89 | +0.72% | 1,041,280 | $124.58 | $122.43 $127.75 |
| Sep 21, 2026 | $122.24 | $124.55 | $121.08 | $123.69 | +$1.45 | +1.19% | 1,199,145 | $123.45 | $121.08 $124.55 |
| Sep 18, 2026 | $123.00 | $123.78 | $119.75 | $122.24 | $-0.76 | -0.62% | 2,332,726 | $121.82 | $119.75 $123.78 |
| Sep 17, 2026 | $118.69 | $125.57 | $117.95 | $123.00 | +$7.60 | +6.59% | 1,978,928 | $123.30 | $117.95 $125.57 |
| Sep 16, 2026 | $111.75 | $116.93 | $111.69 | $115.40 | +$3.92 | +3.52% | 1,256,052 | $114.92 | $111.69 $116.93 |
| Sep 15, 2026 | $114.04 | $114.53 | $110.83 | $111.48 | $-0.01 | -0.01% | 1,397,438 | $111.88 | $110.83 $114.53 |
| Sep 14, 2026 | $111.80 | $112.55 | $110.36 | $111.49 | $-0.99 | -0.88% | 767,690 | $111.43 | $110.36 $112.55 |
| Sep 11, 2026 | $110.84 | $113.06 | $110.10 | $112.48 | +$3.65 | +3.35% | 824,358 | $112.11 | $110.10 $113.06 |
| Sep 10, 2026 | $110.28 | $110.78 | $108.54 | $108.83 | $-2.26 | -2.03% | 1,044,084 | $109.31 | $108.54 $110.78 |
| Sep 9, 2026 | $114.18 | $114.38 | $110.80 | $111.09 | $-3.26 | -2.85% | 1,215,919 | $111.75 | $110.80 $114.38 |
| Sep 8, 2026 | $117.02 | $117.30 | $114.04 | $114.35 | $-3.18 | -2.71% | 887,944 | $114.68 | $114.04 $117.30 |
| Sep 4, 2026 | $115.65 | $117.70 | $115.39 | $117.53 | +$1.52 | +1.31% | 826,673 | $116.92 | $115.39 $117.70 |
| Sep 3, 2026 | $116.18 | $117.46 | $114.51 | $116.01 | +$0.22 | +0.19% | 719,398 | $116.20 | $114.51 $117.46 |
| Sep 2, 2026 | $115.48 | $118.32 | $115.04 | $115.79 | +$0.51 | +0.44% | 784,319 | $116.67 | $115.04 $118.32 |
| Sep 1, 2026 | $117.98 | $119.47 | $115.03 | $115.28 | $-5.10 | -4.24% | 1,105,585 | $115.99 | $115.03 $119.47 |
| Aug 31, 2026 | $120.40 | $120.82 | $117.79 | $120.38 | $-1.85 | -1.51% | 1,074,586 | $119.66 | $117.79 $120.82 |
| Aug 28, 2026 | $122.98 | $124.28 | $121.88 | $122.23 | +$0.54 | +0.44% | 845,215 | $122.95 | $121.88 $124.28 |
| Aug 27, 2026 | $123.15 | $123.50 | $119.99 | $121.69 | $-1.95 | -1.58% | 836,116 | $121.47 | $119.99 $123.50 |
| Aug 26, 2026 | $122.64 | $124.58 | $121.15 | $123.64 | +$0.75 | +0.61% | 868,762 | $123.52 | $121.15 $124.58 |
| Aug 25, 2026 | $125.65 | $125.65 | $120.22 | $122.89 | $-2.95 | -2.34% | 995,213 | $122.37 | $120.22 $125.65 |
| Aug 24, 2026 | $123.39 | $125.92 | $122.80 | $125.84 | +$3.73 | +3.05% | 1,057,980 | $124.78 | $122.80 $125.92 |
| Aug 21, 2026 | $123.28 | $124.49 | $121.99 | $122.11 | $-0.98 | -0.80% | 773,534 | $122.80 | $121.99 $124.49 |