Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	82.49	83.62	80.53	81.65	-	-0.85%	571,339
Sep 16, 2025	81.03	83.26	80.85	82.35	82.35	2.12%	903,358
Sep 15, 2025	83.17	83.93	80.52	80.64	80.64	-2.56%	1,212,462
Sep 12, 2025	87.20	87.37	82.53	82.76	82.76	-5.38%	883,623
Sep 11, 2025	87.54	89.33	87.14	87.47	87.47	-0.06%	786,158
Sep 10, 2025	90.37	90.95	86.81	87.52	87.52	-3.73%	866,980
Sep 9, 2025	91.36	91.88	90.17	90.91	90.91	-1.06%	646,857
Sep 8, 2025	94.14	94.32	91.73	91.88	91.88	-2.19%	662,748
Sep 5, 2025	93.00	95.32	92.01	93.94	93.94	4.22%	758,745
Sep 4, 2025	93.91	94.14	89.83	90.14	90.14	-4.58%	1,169,166
Sep 3, 2025	93.87	94.76	93.05	94.47	94.47	0.55%	678,611
Sep 2, 2025	94.48	95.57	93.16	93.95	93.95	-1.95%	467,073
Aug 29, 2025	96.09	97.00	94.99	95.82	95.82	-0.77%	488,453
Aug 28, 2025	95.30	96.67	94.72	96.56	96.56	1.51%	549,249
Aug 27, 2025	93.77	96.40	93.77	95.12	95.12	1.42%	421,922
Aug 26, 2025	91.43	94.05	91.43	93.79	93.79	2.45%	584,402
Aug 25, 2025	94.05	94.18	91.53	91.55	91.55	-2.76%	571,183
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