Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	119.64	121.74	117.41	117.47	117.47	-1.60%	530,294
Jan 30, 2026	120.14	123.54	116.63	119.38	119.38	0.26%	728,559
Jan 29, 2026	123.94	123.94	118.67	119.07	119.07	-3.93%	753,073
Jan 28, 2026	122.10	128.84	121.85	123.94	123.94	4.41%	1,063,023
Jan 27, 2026	123.57	124.00	116.73	118.70	118.70	-4.48%	792,644
Jan 26, 2026	121.45	124.39	118.55	124.27	124.27	3.58%	853,283
Jan 23, 2026	124.95	125.04	119.86	119.98	119.98	-4.70%	772,879
Jan 22, 2026	126.98	130.23	125.05	125.90	125.90	1.40%	1,437,123
Jan 21, 2026	121.31	124.83	119.69	124.16	124.16	0.58%	910,208
Jan 20, 2026	118.57	124.44	118.26	123.45	123.45	2.67%	1,173,467
Jan 16, 2026	114.57	121.63	113.97	120.24	120.24	5.03%	1,462,373
Jan 15, 2026	104.56	114.67	103.11	114.48	114.48	9.62%	1,356,688
Jan 14, 2026	94.81	105.10	93.96	104.43	104.43	-5.26%	2,222,117
Jan 13, 2026	110.70	111.53	108.71	110.23	110.23	-0.61%	612,072
Jan 12, 2026	112.11	112.11	109.24	110.91	110.91	-1.78%	293,707
Jan 9, 2026	113.90	114.77	110.71	112.92	112.92	-1.08%	575,642
Jan 8, 2026	112.40	115.00	111.97	114.15	114.15	0.37%	625,705
Jan 7, 2026	112.63	114.57	112.55	113.73	113.73	1.29%	388,041
Jan 6, 2026	111.38	113.81	109.07	112.28	112.28	-0.20%	718,622
Jan 5, 2026	110.71	113.97	110.71	112.51	112.51	1.62%	487,894
Jan 2, 2026	114.47	114.47	110.46	110.72	110.72	-1.94%	517,273
Dec 31, 2025	114.14	114.62	112.63	112.91	112.91	-1.16%	335,359
Dec 30, 2025	115.34	115.89	114.05	114.24	114.24	-1.13%	354,883
Dec 29, 2025	116.09	116.78	115.00	115.55	115.55	-0.57%	309,912
Dec 26, 2025	116.11	116.80	115.22	116.21	116.21	-0.37%	255,447
Dec 24, 2025	116.38	117.94	116.20	116.64	116.64	0.40%	179,558
Dec 23, 2025	116.83	117.13	115.07	116.18	116.18	-0.78%	362,897
Dec 22, 2025	117.22	118.17	115.21	117.09	117.09	0.75%	601,976
Dec 19, 2025	113.26	116.38	112.67	116.22	116.22	2.66%	1,146,988
Dec 18, 2025	114.32	116.72	113.11	113.21	113.21	0.70%	739,458
Dec 17, 2025	113.57	115.82	111.81	112.42	112.42	-1.18%	871,516
Dec 16, 2025	111.56	114.81	111.09	113.76	113.76	1.82%	1,188,017
Dec 15, 2025	109.93	112.64	109.33	111.73	111.73	2.62%	1,466,139
Dec 12, 2025	108.96	110.37	108.45	108.88	108.88	-0.32%	477,183
Dec 11, 2025	109.20	110.87	108.16	109.23	109.23	0.47%	787,728
Dec 10, 2025	106.71	109.38	105.88	108.72	108.72	1.73%	1,023,785
Dec 9, 2025	108.96	110.02	106.52	106.87	106.87	-1.47%	737,959
Dec 8, 2025	109.45	109.74	107.28	108.46	108.46	-0.05%	642,434
Dec 5, 2025	109.17	112.00	107.65	108.51	108.51	-0.31%	467,756
Dec 4, 2025	107.52	110.02	107.30	108.85	108.85	1.29%	702,043
Dec 3, 2025	106.50	109.31	106.03	107.46	107.46	1.31%	763,065
Dec 2, 2025	106.25	107.83	104.84	106.07	106.07	-0.04%	655,849
Dec 1, 2025	105.29	106.61	104.11	106.11	106.11	-0.17%	570,248
Nov 28, 2025	105.00	107.18	104.83	106.29	106.29	0.85%	244,165
Nov 26, 2025	103.23	107.00	103.18	105.39	105.39	1.00%	1,075,607
Nov 25, 2025	98.67	106.04	98.67	104.35	104.35	6.41%	1,340,422
Nov 24, 2025	98.71	100.34	96.35	98.06	98.06	-1.57%	1,129,170
Nov 21, 2025	94.94	99.73	93.78	99.62	99.62	4.64%	1,286,135
Nov 20, 2025	97.20	98.45	95.05	95.20	95.20	-1.34%	790,584
Nov 19, 2025	92.00	97.79	91.84	96.49	96.49	5.29%	1,524,307