Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	90.79	94.71	89.48	94.15	94.15	4.86%	688,169
Aug 21, 2025	89.87	90.39	88.85	89.79	89.79	-1.26%	400,166
Aug 20, 2025	90.89	91.35	89.24	90.94	90.94	-0.10%	666,860
Aug 19, 2025	89.50	91.03	88.21	91.03	91.03	1.69%	842,119
Aug 18, 2025	90.03	91.36	89.39	89.52	89.52	-0.38%	579,647
Aug 15, 2025	91.35	92.22	89.13	89.86	89.86	-1.34%	907,204
Aug 14, 2025	91.22	91.37	88.94	91.08	91.08	-0.77%	666,508
Aug 13, 2025	90.03	92.70	90.01	91.79	91.79	2.74%	984,680
Aug 12, 2025	87.83	89.51	85.93	89.34	89.34	2.67%	1,015,934
Aug 11, 2025	84.62	87.09	84.37	87.02	87.02	2.80%	884,109
Aug 8, 2025	88.33	88.91	84.60	84.65	84.65	-3.81%	812,044
Aug 7, 2025	89.04	90.30	85.98	88.00	88.00	-0.55%	1,142,038
Aug 6, 2025	88.91	90.01	87.37	88.49	88.49	0.49%	1,141,603
Aug 5, 2025	87.13	89.38	84.58	88.06	88.06	0.64%	1,764,464
Aug 4, 2025	86.43	87.90	85.43	87.50	87.50	1.56%	794,026
Aug 1, 2025	84.41	86.44	82.88	86.16	86.16	0.08%	1,508,236
Jul 31, 2025	93.50	94.81	83.47	86.09	86.09	-8.46%	4,830,067
Jul 30, 2025	95.25	97.76	94.02	94.05	94.05	0.31%	2,444,992
Jul 29, 2025	95.43	95.43	93.57	93.76	93.76	-1.22%	1,149,398
Jul 28, 2025	95.25	95.48	94.05	94.92	94.92	0.66%	894,813
Jul 25, 2025	94.72	94.91	93.28	94.30	94.30	-0.08%	851,500
Jul 24, 2025	96.17	96.19	92.42	94.38	94.38	-1.69%	1,116,997
Jul 23, 2025	97.75	98.21	95.93	96.00	96.00	-0.37%	1,115,095
Jul 22, 2025	96.74	97.42	95.34	96.36	96.36	-0.38%	1,116,240
Jul 21, 2025	97.47	98.64	96.69	96.73	96.73	-0.99%	618,759
Jul 18, 2025	100.10	100.32	97.69	97.70	97.70	-1.31%	599,088
Jul 17, 2025	99.22	100.33	98.64	99.00	99.00	0.51%	872,130
Jul 16, 2025	99.16	100.19	97.50	98.50	98.50	0.24%	1,130,612
Jul 15, 2025	103.14	104.72	98.07	98.26	98.26	-5.69%	1,125,150
Jul 14, 2025	103.61	105.41	103.50	104.19	104.19	0.37%	662,879
Jul 11, 2025	104.98	105.49	103.08	103.81	103.81	-2.57%	660,520
Jul 10, 2025	104.00	106.82	103.39	106.55	106.55	1.75%	441,421
Jul 9, 2025	102.54	105.52	101.30	104.72	104.72	2.24%	678,507
Jul 8, 2025	102.36	104.06	101.46	102.43	102.43	0.96%	816,832
Jul 7, 2025	103.76	106.47	101.39	101.46	101.46	-1.97%	962,905
Jul 3, 2025	103.98	104.39	102.20	103.50	103.50	-0.13%	289,937
Jul 2, 2025	103.22	106.52	101.96	103.63	103.63	1.08%	875,306
Jul 1, 2025	102.28	103.06	100.92	102.52	102.52	-0.75%	512,309
Jun 30, 2025	102.47	104.58	101.99	103.29	103.29	1.84%	984,101
Jun 27, 2025	101.10	103.64	100.46	101.42	101.42	0.36%	1,956,515
Jun 26, 2025	99.93	101.29	98.91	101.06	101.06	1.76%	453,589
Jun 25, 2025	100.98	101.32	98.79	99.31	99.31	-0.89%	404,092
Jun 24, 2025	97.82	100.31	96.86	100.20	100.20	3.51%	549,783
Jun 23, 2025	97.97	99.76	96.04	96.80	96.80	-3.34%	684,669
Jun 20, 2025	103.12	103.12	99.76	100.15	100.15	-2.14%	1,880,496
Jun 18, 2025	99.80	102.82	98.18	102.34	102.34	2.53%	1,056,061
Jun 17, 2025	98.79	101.74	97.54	99.81	99.81	-0.33%	813,229
Jun 16, 2025	98.32	101.88	98.32	100.14	100.14	2.60%	1,250,282
Jun 13, 2025	96.21	99.70	96.01	97.60	97.60	-	797,572
Jun 12, 2025	98.00	98.84	96.01	97.60	97.60	-1.56%	847,272