The closing price for Crocs (CROX) last year was $85.52, on December 31. It was down 22.6% for the year. The latest price is $82.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $86.40 | $86.44 | $84.85 | $85.52 | 723,356 |
December 30 2025 | $85.94 | $86.94 | $85.11 | $86.68 | 1,444,247 |
December 29 2025 | $91.04 | $91.77 | $84.78 | $85.94 | 2,058,025 |
December 26 2025 | $90.54 | $92.00 | $90.30 | $91.63 | 905,863 |
December 24 2025 | $89.98 | $91.14 | $89.19 | $90.61 | 533,634 |
December 23 2025 | $88.99 | $90.25 | $88.36 | $89.98 | 836,000 |
December 22 2025 | $89.64 | $89.89 | $87.12 | $88.90 | 1,090,762 |
December 19 2025 | $88.30 | $89.64 | $87.10 | $89.31 | 3,130,038 |
December 18 2025 | $89.39 | $90.94 | $89.09 | $89.46 | 1,658,501 |
December 17 2025 | $91.29 | $91.44 | $89.40 | $89.75 | 1,265,042 |
December 16 2025 | $90.66 | $92.12 | $89.24 | $91.65 | 1,338,491 |
December 15 2025 | $89.70 | $91.35 | $88.39 | $90.66 | 1,209,855 |
December 12 2025 | $89.84 | $91.47 | $89.53 | $89.91 | 1,511,795 |
December 11 2025 | $87.25 | $90.04 | $87.07 | $89.35 | 1,398,656 |
December 10 2025 | $85.50 | $87.67 | $84.21 | $87.16 | 1,411,476 |
December 09 2025 | $85.90 | $87.44 | $85.52 | $85.72 | 1,178,305 |
December 08 2025 | $89.10 | $89.33 | $84.55 | $86.21 | 1,639,419 |
December 05 2025 | $88.04 | $90.82 | $88.04 | $89.70 | 1,369,975 |
December 04 2025 | $89.54 | $89.86 | $87.99 | $88.24 | 1,192,561 |
December 03 2025 | $85.50 | $90.70 | $85.40 | $89.35 | 1,835,508 |
December 02 2025 | $86.83 | $86.90 | $85.01 | $85.25 | 1,040,789 |
December 01 2025 | $84.98 | $87.01 | $83.91 | $86.63 | 1,290,470 |
November 28 2025 | $85.63 | $86.14 | $84.79 | $84.98 | 759,579 |
November 26 2025 | $82.63 | $85.77 | $82.23 | $85.46 | 922,167 |
November 25 2025 | $81.01 | $84.01 | $80.77 | $83.07 | 1,334,873 |
Daily pricing data for Crocs dates back to 2/8/2006, and may be incomplete.
