NasdaqGS - Delayed Quote • USD
Crocs, Inc. (CROX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.31 | 127.73 | 124.42 | 125.40 | 125.40 | 847,000 |
Apr 25, 2024 | 123.44 | 124.07 | 120.33 | 123.51 | 123.51 | 794,200 |
Apr 24, 2024 | 126.68 | 127.37 | 124.25 | 125.77 | 125.77 | 664,800 |
Apr 23, 2024 | 125.65 | 128.45 | 125.19 | 126.43 | 126.43 | 1,172,200 |
Apr 22, 2024 | 121.82 | 127.47 | 121.32 | 125.38 | 125.38 | 1,285,300 |
Apr 19, 2024 | 120.23 | 122.63 | 119.83 | 120.54 | 120.54 | 808,700 |
Apr 18, 2024 | 120.76 | 124.10 | 119.72 | 121.08 | 121.08 | 715,500 |
Apr 17, 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 119.33 | 987,800 |
Apr 16, 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 120.68 | 1,626,300 |
Apr 15, 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 123.36 | 1,090,300 |
Apr 12, 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 125.54 | 880,600 |
Apr 11, 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 129.41 | 744,000 |
Apr 10, 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 128.29 | 910,000 |
Apr 9, 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 128.22 | 1,877,500 |
Apr 8, 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 132.73 | 866,400 |
Apr 5, 2024 | 134.52 | 135.75 | 133.63 | 134.09 | 134.09 | 743,300 |
Apr 4, 2024 | 140.97 | 141.02 | 133.23 | 134.38 | 134.38 | 1,242,000 |
Apr 3, 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 138.76 | 1,153,100 |
Apr 2, 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 141.66 | 1,081,500 |
Apr 1, 2024 | 145.81 | 146.79 | 143.89 | 145.75 | 145.75 | 1,144,900 |
Mar 28, 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 143.80 | 800,000 |
Mar 27, 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 143.02 | 1,015,500 |
Mar 26, 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 140.05 | 1,023,100 |
Mar 25, 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 141.25 | 1,070,800 |
Mar 22, 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 141.62 | 1,109,700 |
Mar 21, 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 141.00 | 1,304,200 |
Mar 20, 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 139.99 | 2,432,400 |
Mar 19, 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 131.71 | 964,400 |
Mar 18, 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 129.96 | 1,175,200 |
Mar 15, 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 128.17 | 1,466,200 |
Mar 14, 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 125.99 | 879,000 |
Mar 13, 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 129.32 | 1,338,900 |
Mar 12, 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 125.59 | 1,215,900 |
Mar 11, 2024 | 124.90 | 127.02 | 124.74 | 126.70 | 126.70 | 1,219,900 |
Mar 8, 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 125.04 | 1,112,200 |
Mar 7, 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 124.00 | 1,152,600 |
Mar 6, 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 120.39 | 689,600 |
Mar 5, 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 122.02 | 1,171,400 |
Mar 4, 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 124.59 | 1,039,500 |
Mar 1, 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 124.81 | 1,084,400 |
Feb 29, 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 122.25 | 1,423,300 |
Feb 28, 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 123.26 | 1,015,700 |
Feb 27, 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 121.09 | 1,189,800 |
Feb 26, 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 119.88 | 1,099,000 |
Feb 23, 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 118.31 | 891,700 |
Feb 22, 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 117.29 | 1,272,400 |
Feb 21, 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 115.72 | 861,200 |
Feb 20, 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 115.59 | 1,482,300 |
Feb 16, 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 118.98 | 1,888,000 |
Feb 15, 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 121.63 | 4,853,600 |
Feb 14, 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 108.37 | 1,944,300 |
Feb 13, 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 106.94 | 1,370,100 |
Feb 12, 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 110.08 | 1,554,100 |
Feb 9, 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 107.54 | 1,263,900 |
Feb 8, 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 104.31 | 1,136,000 |
Feb 7, 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 99.97 | 1,021,000 |
Feb 6, 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 99.00 | 1,004,300 |
Feb 5, 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 96.21 | 922,000 |
Feb 2, 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 98.18 | 1,664,500 |
Feb 1, 2024 | 103.04 | 103.32 | 98.89 | 100.81 | 100.81 | 1,759,200 |
Jan 31, 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 101.48 | 1,278,400 |
Jan 30, 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 103.94 | 1,009,200 |
Jan 29, 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 104.40 | 1,718,500 |
Jan 26, 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 102.96 | 1,639,600 |
Jan 25, 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 100.66 | 1,311,900 |
Jan 24, 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 100.20 | 1,195,700 |
Jan 23, 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 101.99 | 1,407,800 |
Jan 22, 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 102.09 | 1,234,300 |
Jan 19, 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 101.35 | 813,000 |
Jan 18, 2024 | 100.10 | 100.90 | 98.57 | 100.50 | 100.50 | 1,044,400 |
Jan 17, 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 99.47 | 1,145,500 |
Jan 16, 2024 | 102.81 | 102.81 | 99.58 | 100.73 | 100.73 | 1,758,400 |
Jan 12, 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 103.39 | 1,432,200 |
Jan 11, 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 104.90 | 1,637,100 |
Jan 10, 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 105.16 | 2,245,400 |
Jan 9, 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 100.12 | 2,942,500 |
Jan 8, 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 104.03 | 7,258,000 |
Jan 5, 2024 | 89.00 | 89.48 | 85.71 | 86.46 | 86.46 | 2,856,300 |
Jan 4, 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 89.78 | 2,094,700 |
Jan 3, 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 88.69 | 2,243,500 |
Jan 2, 2024 | 92.70 | 95.68 | 92.18 | 93.77 | 93.77 | 1,670,300 |
Dec 29, 2023 | 95.00 | 95.94 | 92.88 | 93.41 | 93.41 | 1,276,800 |
Dec 28, 2023 | 94.36 | 95.29 | 93.98 | 95.27 | 95.27 | 1,169,100 |
Dec 27, 2023 | 96.75 | 96.96 | 94.20 | 94.51 | 94.51 | 1,571,000 |
Dec 26, 2023 | 98.50 | 98.67 | 96.61 | 96.70 | 96.70 | 1,220,300 |
Dec 22, 2023 | 99.69 | 99.80 | 97.09 | 98.18 | 98.18 | 2,336,600 |
Dec 21, 2023 | 102.61 | 103.91 | 101.55 | 102.33 | 102.33 | 957,700 |
Dec 20, 2023 | 105.07 | 106.50 | 100.83 | 100.88 | 100.88 | 1,259,100 |
Dec 19, 2023 | 104.46 | 106.60 | 104.09 | 105.26 | 105.26 | 1,319,300 |
Dec 18, 2023 | 107.60 | 107.60 | 103.46 | 103.63 | 103.63 | 1,479,900 |
Dec 15, 2023 | 107.93 | 108.93 | 107.04 | 107.11 | 107.11 | 1,384,200 |
Dec 14, 2023 | 108.94 | 110.90 | 107.80 | 107.86 | 107.86 | 1,359,300 |
Dec 13, 2023 | 104.50 | 107.23 | 102.79 | 106.80 | 106.80 | 1,101,100 |
Dec 12, 2023 | 106.05 | 106.05 | 103.79 | 104.92 | 104.92 | 922,000 |
Dec 11, 2023 | 103.26 | 105.47 | 103.26 | 104.60 | 104.60 | 651,500 |
Dec 8, 2023 | 103.40 | 105.95 | 103.13 | 103.74 | 103.74 | 927,400 |
Dec 7, 2023 | 103.15 | 104.29 | 102.92 | 104.11 | 104.11 | 943,800 |
Dec 6, 2023 | 103.06 | 105.49 | 102.71 | 103.67 | 103.67 | 1,037,700 |
Dec 5, 2023 | 104.32 | 104.56 | 101.67 | 102.20 | 102.20 | 1,563,800 |
Dec 4, 2023 | 106.07 | 107.38 | 104.04 | 105.06 | 105.06 | 1,346,500 |
Dec 1, 2023 | 104.99 | 106.72 | 102.95 | 106.56 | 106.56 | 1,696,800 |
Nov 30, 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 105.61 | 1,630,500 |
Nov 29, 2023 | 102.32 | 106.12 | 102.18 | 103.70 | 103.70 | 1,983,400 |
Nov 28, 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 101.09 | 2,508,000 |
Nov 27, 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 96.16 | 2,288,300 |
Nov 24, 2023 | 93.73 | 94.86 | 93.40 | 94.59 | 94.59 | 437,500 |
Nov 22, 2023 | 93.64 | 94.56 | 92.63 | 93.70 | 93.70 | 718,300 |
Nov 21, 2023 | 93.87 | 94.49 | 91.84 | 92.60 | 92.60 | 1,074,300 |
Nov 20, 2023 | 91.10 | 94.70 | 90.92 | 94.57 | 94.57 | 1,506,100 |
Nov 17, 2023 | 89.49 | 91.50 | 88.58 | 91.18 | 91.18 | 1,139,200 |
Nov 16, 2023 | 88.50 | 88.97 | 86.74 | 87.82 | 87.82 | 1,065,100 |
Nov 15, 2023 | 86.69 | 91.61 | 86.50 | 89.51 | 89.51 | 2,352,400 |
Nov 14, 2023 | 79.50 | 85.19 | 79.44 | 85.14 | 85.14 | 1,908,000 |
Nov 13, 2023 | 79.10 | 79.63 | 77.16 | 77.27 | 77.27 | 1,608,600 |
Nov 10, 2023 | 79.30 | 79.71 | 78.11 | 79.69 | 79.69 | 1,223,000 |
Nov 9, 2023 | 83.57 | 83.57 | 79.19 | 79.24 | 79.24 | 1,425,400 |
Nov 8, 2023 | 84.40 | 84.65 | 81.63 | 82.98 | 82.98 | 1,322,100 |
Nov 7, 2023 | 82.29 | 84.47 | 82.20 | 84.40 | 84.40 | 1,194,500 |
Nov 6, 2023 | 84.28 | 84.48 | 81.03 | 82.20 | 82.20 | 1,495,200 |
Nov 3, 2023 | 84.00 | 87.43 | 82.59 | 83.93 | 83.93 | 2,183,500 |
Nov 2, 2023 | 74.20 | 82.85 | 74.00 | 82.79 | 82.79 | 6,414,400 |
Nov 1, 2023 | 89.32 | 89.67 | 84.69 | 87.41 | 87.41 | 2,640,300 |
Oct 31, 2023 | 87.40 | 90.03 | 87.40 | 89.32 | 89.32 | 1,398,500 |
Oct 30, 2023 | 87.00 | 88.84 | 87.00 | 87.48 | 87.48 | 1,242,600 |
Oct 27, 2023 | 87.08 | 89.55 | 85.84 | 85.98 | 85.98 | 1,113,300 |
Oct 26, 2023 | 87.16 | 88.68 | 85.71 | 86.35 | 86.35 | 1,271,700 |
Oct 25, 2023 | 88.89 | 89.40 | 87.47 | 87.52 | 87.52 | 1,076,300 |
Oct 24, 2023 | 86.27 | 89.92 | 86.27 | 89.16 | 89.16 | 1,539,800 |
Oct 23, 2023 | 85.28 | 86.32 | 84.28 | 84.85 | 84.85 | 1,087,600 |
Oct 20, 2023 | 86.80 | 88.52 | 85.06 | 85.56 | 85.56 | 1,290,000 |
Oct 19, 2023 | 85.30 | 86.31 | 84.14 | 84.45 | 84.45 | 1,292,800 |
Oct 18, 2023 | 86.18 | 86.97 | 85.05 | 85.30 | 85.30 | 1,209,600 |
Oct 17, 2023 | 85.59 | 88.99 | 85.59 | 87.23 | 87.23 | 1,600,500 |
Oct 16, 2023 | 83.20 | 86.48 | 83.19 | 85.73 | 85.73 | 1,610,500 |
Oct 13, 2023 | 84.78 | 84.78 | 82.25 | 82.73 | 82.73 | 1,161,700 |
Oct 12, 2023 | 87.90 | 88.52 | 84.59 | 84.80 | 84.80 | 1,370,300 |
Oct 11, 2023 | 86.80 | 87.89 | 85.22 | 86.58 | 86.58 | 1,068,200 |
Oct 10, 2023 | 85.66 | 88.06 | 85.49 | 86.94 | 86.94 | 1,042,600 |
Oct 9, 2023 | 83.69 | 85.62 | 82.59 | 85.20 | 85.20 | 946,300 |
Oct 6, 2023 | 83.33 | 85.70 | 82.75 | 84.82 | 84.82 | 926,400 |
Oct 5, 2023 | 85.73 | 86.57 | 83.92 | 84.27 | 84.27 | 993,100 |
Oct 4, 2023 | 85.15 | 86.19 | 83.64 | 85.49 | 85.49 | 1,437,200 |
Oct 3, 2023 | 86.94 | 87.42 | 84.50 | 85.94 | 85.94 | 1,339,300 |
Oct 2, 2023 | 88.23 | 89.98 | 87.80 | 87.88 | 87.88 | 1,461,900 |
Sep 29, 2023 | 89.82 | 90.63 | 87.49 | 88.23 | 88.23 | 1,800,500 |
Sep 28, 2023 | 84.72 | 85.91 | 83.74 | 85.87 | 85.87 | 1,270,500 |
Sep 27, 2023 | 84.40 | 85.87 | 83.39 | 84.56 | 84.56 | 1,074,500 |
Sep 26, 2023 | 85.51 | 86.40 | 83.79 | 83.86 | 83.86 | 1,115,900 |
Sep 25, 2023 | 85.53 | 86.79 | 85.01 | 86.31 | 86.31 | 880,400 |
Sep 22, 2023 | 87.24 | 87.53 | 85.45 | 86.45 | 86.45 | 784,100 |
Sep 21, 2023 | 86.77 | 87.50 | 86.00 | 86.08 | 86.08 | 1,073,700 |
Sep 20, 2023 | 90.07 | 90.70 | 87.89 | 87.94 | 87.94 | 910,600 |
Sep 19, 2023 | 88.04 | 90.36 | 88.00 | 89.68 | 89.68 | 1,632,000 |
Sep 18, 2023 | 87.76 | 88.98 | 86.63 | 87.62 | 87.62 | 1,505,900 |
Sep 15, 2023 | 90.11 | 90.66 | 87.27 | 87.99 | 87.99 | 3,329,400 |
Sep 14, 2023 | 90.66 | 90.77 | 88.24 | 90.72 | 90.72 | 1,153,400 |
Sep 13, 2023 | 91.70 | 91.91 | 87.12 | 89.51 | 89.51 | 2,033,800 |
Sep 12, 2023 | 92.27 | 93.48 | 91.75 | 91.86 | 91.86 | 844,600 |
Sep 11, 2023 | 94.29 | 95.41 | 92.36 | 92.75 | 92.75 | 978,100 |
Sep 8, 2023 | 96.28 | 96.47 | 93.26 | 93.37 | 93.37 | 1,034,700 |
Sep 7, 2023 | 93.48 | 97.15 | 92.29 | 96.28 | 96.28 | 1,822,100 |
Sep 6, 2023 | 98.00 | 98.92 | 96.31 | 96.36 | 96.36 | 1,185,200 |
Sep 5, 2023 | 99.71 | 100.00 | 96.96 | 98.39 | 98.39 | 1,079,200 |
Sep 1, 2023 | 98.69 | 100.42 | 98.48 | 99.86 | 99.86 | 1,010,000 |
Aug 31, 2023 | 96.84 | 98.79 | 96.84 | 97.34 | 97.34 | 853,300 |
Aug 30, 2023 | 97.67 | 98.31 | 95.64 | 96.84 | 96.84 | 917,500 |
Aug 29, 2023 | 96.40 | 97.69 | 95.61 | 97.35 | 97.35 | 961,400 |
Aug 28, 2023 | 96.24 | 97.35 | 95.97 | 96.84 | 96.84 | 1,178,900 |
Aug 25, 2023 | 95.78 | 96.76 | 93.94 | 95.56 | 95.56 | 974,400 |
Aug 24, 2023 | 99.16 | 99.56 | 94.81 | 95.10 | 95.10 | 1,485,200 |
Aug 23, 2023 | 95.36 | 100.40 | 94.82 | 99.21 | 99.21 | 1,755,500 |
Aug 22, 2023 | 96.65 | 98.95 | 96.51 | 98.51 | 98.51 | 1,642,500 |
Aug 21, 2023 | 95.89 | 98.70 | 95.63 | 98.08 | 98.08 | 1,850,100 |
Aug 18, 2023 | 91.25 | 95.00 | 91.14 | 94.80 | 94.80 | 1,819,900 |
Aug 17, 2023 | 94.15 | 95.31 | 92.38 | 92.47 | 92.47 | 2,417,900 |
Aug 16, 2023 | 97.79 | 98.45 | 93.87 | 94.01 | 94.01 | 2,570,800 |
Aug 15, 2023 | 98.25 | 99.23 | 97.08 | 97.80 | 97.80 | 1,967,400 |
Aug 14, 2023 | 101.98 | 102.02 | 98.27 | 99.22 | 99.22 | 1,912,400 |
Aug 11, 2023 | 102.10 | 102.56 | 99.96 | 100.59 | 100.59 | 1,511,100 |
Aug 10, 2023 | 103.38 | 106.19 | 102.11 | 103.00 | 103.00 | 1,379,800 |
Aug 9, 2023 | 103.20 | 104.38 | 101.73 | 102.95 | 102.95 | 1,061,000 |
Aug 8, 2023 | 102.39 | 104.24 | 101.21 | 104.06 | 104.06 | 1,646,900 |
Aug 7, 2023 | 106.16 | 106.79 | 103.30 | 104.48 | 104.48 | 1,384,600 |
Aug 4, 2023 | 105.13 | 108.25 | 104.47 | 105.91 | 105.91 | 2,301,600 |
Aug 3, 2023 | 104.79 | 105.76 | 103.36 | 103.77 | 103.77 | 1,788,400 |
Aug 2, 2023 | 105.83 | 106.37 | 102.83 | 104.30 | 104.30 | 2,135,800 |
Aug 1, 2023 | 107.09 | 108.00 | 105.80 | 107.00 | 107.00 | 1,674,700 |
Jul 31, 2023 | 108.49 | 108.69 | 105.91 | 108.35 | 108.35 | 3,093,500 |
Jul 28, 2023 | 105.16 | 108.76 | 103.71 | 108.14 | 108.14 | 4,591,000 |
Jul 27, 2023 | 110.38 | 111.14 | 101.01 | 102.30 | 102.30 | 10,487,000 |
Jul 26, 2023 | 121.00 | 122.55 | 118.39 | 119.80 | 119.80 | 2,410,900 |
Jul 25, 2023 | 122.58 | 124.69 | 121.69 | 121.87 | 121.87 | 1,479,800 |
Jul 24, 2023 | 123.82 | 126.42 | 122.14 | 122.66 | 122.66 | 1,571,300 |
Jul 21, 2023 | 124.05 | 125.63 | 122.62 | 122.81 | 122.81 | 1,105,100 |
Jul 20, 2023 | 129.68 | 129.68 | 121.77 | 121.84 | 121.84 | 1,702,800 |
Jul 19, 2023 | 128.45 | 130.36 | 127.22 | 129.89 | 129.89 | 1,115,700 |
Jul 18, 2023 | 126.83 | 128.85 | 125.15 | 127.34 | 127.34 | 1,285,800 |
Jul 17, 2023 | 124.07 | 127.49 | 122.35 | 127.10 | 127.10 | 1,183,900 |
Jul 14, 2023 | 125.99 | 126.78 | 123.52 | 124.04 | 124.04 | 1,370,000 |
Jul 13, 2023 | 127.73 | 129.89 | 123.76 | 125.99 | 125.99 | 1,786,100 |
Jul 12, 2023 | 122.97 | 126.68 | 122.15 | 126.42 | 126.42 | 1,834,000 |
Jul 11, 2023 | 118.00 | 121.42 | 117.17 | 120.44 | 120.44 | 1,584,700 |
Jul 10, 2023 | 112.76 | 117.74 | 112.45 | 117.37 | 117.37 | 1,591,300 |
Jul 7, 2023 | 111.43 | 113.59 | 110.97 | 112.43 | 112.43 | 1,559,600 |
Jul 6, 2023 | 112.13 | 113.10 | 109.11 | 111.43 | 111.43 | 1,851,900 |
Jul 5, 2023 | 116.20 | 116.37 | 114.14 | 114.26 | 114.26 | 1,269,700 |
Jul 3, 2023 | 113.24 | 117.34 | 113.24 | 117.06 | 117.06 | 1,219,100 |
Jun 30, 2023 | 109.00 | 113.03 | 107.73 | 112.44 | 112.44 | 1,431,700 |
Jun 29, 2023 | 108.21 | 110.67 | 107.49 | 108.21 | 108.21 | 1,112,700 |
Jun 28, 2023 | 107.04 | 107.59 | 105.08 | 107.13 | 107.13 | 1,601,200 |
Jun 27, 2023 | 106.01 | 109.20 | 106.01 | 107.08 | 107.08 | 1,418,900 |
Jun 26, 2023 | 106.69 | 110.35 | 104.71 | 104.79 | 104.79 | 1,483,900 |
Jun 23, 2023 | 105.45 | 107.79 | 104.60 | 106.01 | 106.01 | 8,150,000 |
Jun 22, 2023 | 108.22 | 109.43 | 106.56 | 107.06 | 107.06 | 1,223,500 |
Jun 21, 2023 | 105.95 | 110.23 | 105.49 | 108.58 | 108.58 | 1,882,400 |
Jun 20, 2023 | 109.19 | 109.38 | 104.14 | 105.95 | 105.95 | 2,634,200 |
Jun 16, 2023 | 116.39 | 116.61 | 109.57 | 109.95 | 109.95 | 2,169,900 |
Jun 15, 2023 | 113.17 | 115.72 | 112.50 | 115.09 | 115.09 | 908,900 |
Jun 14, 2023 | 114.78 | 116.48 | 112.61 | 114.72 | 114.72 | 1,505,300 |
Jun 13, 2023 | 116.71 | 117.83 | 114.39 | 114.80 | 114.80 | 1,480,800 |
Jun 12, 2023 | 117.00 | 117.84 | 114.82 | 115.61 | 115.61 | 1,200,300 |
Jun 9, 2023 | 117.49 | 119.98 | 115.97 | 116.19 | 116.19 | 1,033,100 |
Jun 8, 2023 | 120.61 | 122.20 | 115.82 | 116.57 | 116.57 | 1,193,900 |
Jun 7, 2023 | 115.60 | 122.82 | 114.90 | 121.09 | 121.09 | 2,568,500 |
Jun 6, 2023 | 109.66 | 116.03 | 109.48 | 115.96 | 115.96 | 1,795,600 |
Jun 5, 2023 | 110.04 | 110.39 | 107.25 | 109.66 | 109.66 | 1,046,900 |
Jun 2, 2023 | 107.83 | 110.58 | 105.25 | 110.04 | 110.04 | 1,848,600 |
Jun 1, 2023 | 111.16 | 111.60 | 104.07 | 105.16 | 105.16 | 2,094,700 |
May 31, 2023 | 112.94 | 113.30 | 110.11 | 112.28 | 112.28 | 2,070,800 |
May 30, 2023 | 108.12 | 114.63 | 108.00 | 114.33 | 114.33 | 2,157,400 |
May 26, 2023 | 104.20 | 108.41 | 103.36 | 106.74 | 106.74 | 1,416,700 |
May 25, 2023 | 104.35 | 108.92 | 101.65 | 104.32 | 104.32 | 2,955,100 |
May 24, 2023 | 105.95 | 106.44 | 102.71 | 104.09 | 104.09 | 1,413,700 |
May 23, 2023 | 107.17 | 107.66 | 104.91 | 106.14 | 106.14 | 1,551,900 |
May 22, 2023 | 109.21 | 110.21 | 106.50 | 107.11 | 107.11 | 1,900,000 |
May 19, 2023 | 113.50 | 113.50 | 107.80 | 109.00 | 109.00 | 3,238,500 |
May 18, 2023 | 116.38 | 118.74 | 114.76 | 115.37 | 115.37 | 1,064,100 |
May 17, 2023 | 113.73 | 116.90 | 111.67 | 116.67 | 116.67 | 1,235,600 |
May 16, 2023 | 117.35 | 117.35 | 113.40 | 113.45 | 113.45 | 1,420,700 |
May 15, 2023 | 117.30 | 120.34 | 116.17 | 118.39 | 118.39 | 1,093,200 |
May 12, 2023 | 117.30 | 118.61 | 113.90 | 115.40 | 115.40 | 752,600 |
May 11, 2023 | 116.20 | 117.60 | 114.68 | 116.80 | 116.80 | 883,100 |
May 10, 2023 | 118.68 | 119.04 | 114.37 | 116.46 | 116.46 | 1,151,000 |
May 9, 2023 | 115.03 | 117.07 | 113.36 | 116.91 | 116.91 | 1,312,300 |
May 8, 2023 | 115.11 | 117.08 | 113.53 | 116.75 | 116.75 | 1,197,900 |
May 5, 2023 | 111.70 | 115.61 | 110.04 | 114.48 | 114.48 | 1,534,700 |
May 4, 2023 | 119.08 | 119.61 | 109.40 | 109.85 | 109.85 | 2,266,700 |
May 3, 2023 | 119.84 | 121.93 | 118.83 | 120.13 | 120.13 | 1,526,700 |
May 2, 2023 | 120.67 | 120.74 | 116.50 | 120.16 | 120.16 | 1,668,700 |
May 1, 2023 | 123.88 | 125.50 | 119.44 | 120.98 | 120.98 | 1,744,900 |
Apr 28, 2023 | 123.01 | 124.80 | 118.53 | 123.67 | 123.67 | 3,114,100 |
Apr 27, 2023 | 135.80 | 136.50 | 116.61 | 124.32 | 124.32 | 10,529,500 |
Related Tickers
SKX Skechers U.S.A., Inc.
65.41
+11.20%
DECK Deckers Outdoor Corporation
833.46
+3.34%
ONON On Holding AG
32.79
+2.66%
NKE NIKE, Inc.
94.12
+0.19%
BIRK Birkenstock Holding plc
45.45
+1.36%
ADS.DE adidas AG
230.90
+1.99%
FORD Forward Industries, Inc.
0.5350
-4.29%
ADDYY adidas AG
123.82
+1.83%
DOCS.L Dr. Martens plc
72.70
+1.89%
WWW Wolverine World Wide, Inc.
10.90
+3.91%