NASDAQ:CROX | Historical Stock Price | Crocs, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$2.61$7.61$22.24$64.93$189.602006-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.66$62.66679,900——
2020-12-30$62.58$62.58641,400——
2020-12-29$61.33$61.331,566,200——
2020-12-28$62.34$62.341,079,100——
2020-12-24$62.69$62.69492,100——
2020-12-23$64.59$64.59505,300——
2020-12-22$64.76$64.76713,500——
2020-12-21$65.62$65.621,050,400——
2020-12-18$64.38$64.381,267,300——
2020-12-17$65.27$65.27878,000——
2020-12-16$65.38$65.38802,300——
2020-12-15$65.63$65.63662,500——
2020-12-14$63.64$63.64798,700——
2020-12-11$62.41$62.41847,400——
2020-12-10$62.96$62.961,027,000——
2020-12-09$62.50$62.501,520,200——
2020-12-08$65.32$65.32808,100——
2020-12-07$63.77$63.771,233,200——
2020-12-04$63.96$63.96964,300——
2020-12-03$62.79$62.79692,000——
2020-12-02$61.58$61.581,368,300——
2020-12-01$62.09$62.091,727,000——
2020-11-30$58.89$58.891,120,500——
2020-11-27$59.46$59.46718,900——
2020-11-25$59.99$59.99985,400——
2020-11-24$59.87$59.871,509,200——
2020-11-23$62.20$62.201,435,700——
2020-11-20$61.27$61.271,332,200——
2020-11-19$58.20$58.20682,800——
2020-11-18$57.88$57.88899,300——
2020-11-17$58.00$58.00944,200——
2020-11-16$57.44$57.441,016,000——
2020-11-13$56.89$56.89861,900——
2020-11-12$55.61$55.61933,700——
2020-11-11$55.41$55.41799,600——
2020-11-10$54.25$54.251,371,800——
2020-11-09$55.25$55.251,432,000——
2020-11-06$58.33$58.33847,900——
2020-11-05$58.83$58.832,316,300——
2020-11-04$56.04$56.041,098,700——
2020-11-03$55.15$55.151,219,300——
2020-11-02$53.81$53.811,426,700——
2020-10-30$52.33$52.331,458,700——
2020-10-29$53.99$53.991,328,800——
2020-10-28$53.93$53.931,611,900——
2020-10-27$54.82$54.823,529,300——
2020-10-26$52.24$52.241,824,300——
2020-10-23$52.55$52.551,045,700——
2020-10-22$52.14$52.14952,300——
2020-10-21$51.48$51.481,012,200——
2020-10-20$52.18$52.181,524,000——
2020-10-19$51.52$51.521,257,700——
2020-10-16$51.08$51.08998,000——
2020-10-15$51.10$51.102,215,700——
2020-10-14$48.75$48.751,129,200——
2020-10-13$48.81$48.81681,400——
2020-10-12$48.53$48.53824,200——
2020-10-09$47.64$47.64580,300——
2020-10-08$47.05$47.05596,100——
2020-10-07$47.10$47.102,146,400——
2020-10-06$46.80$46.801,237,300——
2020-10-05$47.28$47.28923,000——
2020-10-02$45.98$45.981,463,700——
2020-10-01$45.19$45.195,585,800——
2020-09-30$42.73$42.731,030,900——
2020-09-29$41.94$41.94790,300——
2020-09-28$41.99$41.99777,500——
2020-09-25$42.62$42.62597,200——
2020-09-24$42.36$42.36929,300——
2020-09-23$42.65$42.65997,500——
2020-09-22$43.86$43.861,220,500——
2020-09-21$42.04$42.041,270,800——
2020-09-18$41.77$41.771,449,600——
2020-09-17$42.38$42.38949,900——
2020-09-16$43.99$43.991,817,500——
2020-09-15$42.63$42.631,527,500——
2020-09-14$44.02$44.021,679,900——
2020-09-11$41.99$41.992,326,600——
2020-09-10$39.02$39.021,010,500——
2020-09-09$39.66$39.66891,300——
2020-09-08$39.07$39.071,506,800——
2020-09-04$38.75$38.751,013,200——
2020-09-03$38.98$38.98930,500——
2020-09-02$41.17$41.17645,500——
2020-09-01$40.07$40.071,083,300——
2020-08-31$39.91$39.911,304,400——
2020-08-28$41.14$41.141,097,400——
2020-08-27$41.12$41.12838,800——
2020-08-26$40.61$40.611,283,700——
2020-08-25$39.99$39.991,089,100——
2020-08-24$39.34$39.341,091,600——
2020-08-21$38.13$38.131,209,000——
2020-08-20$38.71$38.71689,100——
2020-08-19$39.02$39.021,285,200——
2020-08-18$40.64$40.641,217,600——
2020-08-17$40.74$40.741,212,200——
2020-08-14$39.49$39.49757,300——
2020-08-13$39.37$39.371,271,300——
2020-08-12$38.87$38.87702,700——
2020-08-11$38.03$38.03829,200——
2020-08-10$37.70$37.701,224,000——
2020-08-07$38.59$38.591,361,600——
2020-08-06$37.53$37.531,153,300——
2020-08-05$38.51$38.511,847,100——
2020-08-04$36.41$36.411,557,000——
2020-08-03$36.66$36.661,783,300——
2020-07-31$35.94$35.943,255,400——
2020-07-30$37.54$37.543,706,400——
2020-07-29$37.37$37.371,725,300——
2020-07-28$35.64$35.641,040,500——
2020-07-27$35.90$35.901,558,800——
2020-07-24$35.63$35.63744,900——
2020-07-23$35.96$35.96944,400——
2020-07-22$36.32$36.32822,300——
2020-07-21$35.83$35.831,119,900——
2020-07-20$34.34$34.34867,000——
2020-07-17$34.76$34.761,443,200——
2020-07-16$36.47$36.47998,700——
2020-07-15$36.83$36.831,522,000——
2020-07-14$34.42$34.42665,400——
2020-07-13$33.48$33.48988,200——
2020-07-10$35.54$35.54948,200——
2020-07-09$34.10$34.10596,700——
2020-07-08$34.95$34.95863,500——
2020-07-07$33.78$33.78837,200——
2020-07-06$34.85$34.851,178,400——
2020-07-02$35.90$35.90960,800——
2020-07-01$35.41$35.411,328,200——
2020-06-30$36.82$36.821,623,400——
2020-06-29$35.07$35.07918,800——
2020-06-26$32.89$32.891,322,900——
2020-06-25$34.50$34.501,100,600——
2020-06-24$33.65$33.651,144,100——
2020-06-23$34.17$34.17992,900——
2020-06-22$32.49$32.49722,900——
2020-06-19$32.51$32.511,861,600——
2020-06-18$32.81$32.811,241,700——
2020-06-17$33.01$33.01970,400——
2020-06-16$32.88$32.88940,900——
2020-06-15$31.71$31.711,022,900——
2020-06-12$30.66$30.661,769,500——
2020-06-11$29.91$29.912,441,300——
2020-06-10$32.72$32.721,270,600——
2020-06-09$34.12$34.121,391,100——
2020-06-08$35.99$35.991,761,500——
2020-06-05$33.79$33.791,523,300——
2020-06-04$33.13$33.131,136,100——
2020-06-03$32.09$32.091,284,900——
2020-06-02$30.26$30.26995,900——
2020-06-01$29.53$29.531,297,400——
2020-05-29$28.65$28.651,207,900——
2020-05-28$28.79$28.791,621,400——
2020-05-27$30.81$30.811,538,600——
2020-05-26$29.25$29.251,851,100——
2020-05-22$26.71$26.71979,000——
2020-05-21$27.24$27.241,268,600——
2020-05-20$27.30$27.301,470,900——
2020-05-19$25.01$25.01981,500——
2020-05-18$26.13$26.131,637,100——
2020-05-15$24.00$24.001,425,200——
2020-05-14$22.78$22.781,560,900——
2020-05-13$21.09$21.091,342,400——
2020-05-12$22.09$22.09870,800——
2020-05-11$23.83$23.831,119,900——
2020-05-08$25.01$25.01925,400——
2020-05-07$23.57$23.57891,800——
2020-05-06$22.83$22.831,067,700——
2020-05-05$22.51$22.51783,000——
2020-05-04$22.30$22.30907,200——
2020-05-01$22.07$22.071,095,000——
2020-04-30$24.25$24.251,312,000——
2020-04-29$26.17$26.171,543,700——
2020-04-28$23.71$23.711,593,100——
2020-04-27$23.50$23.502,431,400——
2020-04-24$21.51$21.513,235,100——
2020-04-23$19.45$19.454,994,800——
2020-04-22$23.30$23.301,123,400——
2020-04-21$22.98$22.981,130,100——
2020-04-20$22.79$22.791,164,800——
2020-04-17$23.22$23.221,762,500——
2020-04-16$21.39$21.391,436,200——
2020-04-15$21.42$21.421,408,200——
2020-04-14$21.71$21.711,624,100——
2020-04-13$20.67$20.671,250,400——
2020-04-09$20.84$20.842,596,100——
2020-04-08$20.69$20.691,987,400——
2020-04-07$17.89$17.891,764,300——
2020-04-06$18.58$18.581,986,600——
2020-04-03$14.71$14.711,775,600——
2020-04-02$15.83$15.831,031,100——
2020-04-01$15.54$15.541,094,800——
2020-03-31$16.99$16.991,431,300——
2020-03-30$17.50$17.501,070,400——
2020-03-27$18.03$18.031,058,700——
2020-03-26$18.43$18.432,284,100——
2020-03-25$18.64$18.644,203,200——
2020-03-24$15.07$15.072,085,000——
2020-03-23$12.54$12.542,098,300——
2020-03-20$10.77$10.773,675,800——
2020-03-19$11.50$11.502,853,500——
2020-03-18$10.86$10.863,579,000——
2020-03-17$14.42$14.422,704,200——
2020-03-16$16.58$16.581,904,100——
2020-03-13$19.34$19.341,990,600——
2020-03-12$18.16$18.162,352,000——
2020-03-11$20.34$20.341,333,400——
2020-03-10$22.60$22.601,387,400——
2020-03-09$21.56$21.561,442,700——
2020-03-06$24.23$24.231,873,300——
2020-03-05$24.15$24.151,745,600——
2020-03-04$26.87$26.871,239,300——
2020-03-03$26.07$26.072,574,100——
2020-03-02$26.54$26.542,160,100——
2020-02-28$26.17$26.172,975,800——
2020-02-27$28.45$28.454,289,200——
2020-02-26$33.87$33.871,686,200——
2020-02-25$34.21$34.211,034,200——
2020-02-24$35.39$35.391,231,900——
2020-02-21$36.70$36.70819,900——
2020-02-20$36.90$36.90882,300——
2020-02-19$38.85$38.85838,100——
2020-02-18$38.27$38.27928,600——
2020-02-14$37.31$37.31614,200——
2020-02-13$38.57$38.57723,900——
2020-02-12$37.86$37.861,040,100——
2020-02-11$36.52$36.52811,300——
2020-02-10$36.49$36.491,049,500——
2020-02-07$37.84$37.84931,200——
2020-02-06$39.17$39.17337,800——
2020-02-05$39.41$39.41490,200——
2020-02-04$38.84$38.84869,100——
2020-02-03$37.49$37.491,102,100——
2020-01-31$37.91$37.91824,100——
2020-01-30$39.25$39.25867,900——
2020-01-29$40.60$40.60377,500——
2020-01-28$40.57$40.57783,000——
2020-01-27$40.48$40.48872,300——
2020-01-24$41.27$41.27607,900——
2020-01-23$42.12$42.12777,700——
2020-01-22$42.37$42.37591,900——
2020-01-21$41.71$41.711,121,000——
2020-01-17$41.58$41.58925,200——
2020-01-16$42.91$42.91627,700——
2020-01-15$42.80$42.80853,500——
2020-01-14$42.90$42.90973,000——
2020-01-13$42.23$42.231,961,900——
2020-01-10$42.89$42.891,477,500——
2020-01-09$43.40$43.401,067,700——
2020-01-08$42.68$42.681,420,800——
2020-01-07$41.61$41.611,127,500——
2020-01-06$42.41$42.41824,200——
2020-01-03$42.08$42.08662,800——
2020-01-02$41.75$41.751,024,300——