Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	98.43	100.73	95.87	97.02	97.02	-0.79%	646,412
Mar 12, 2026	100.75	101.91	97.14	97.79	97.79	-4.93%	866,909
Mar 11, 2026	102.78	104.14	100.47	102.86	102.86	-0.28%	508,163
Mar 10, 2026	105.81	106.78	102.30	103.15	103.15	-2.49%	874,642
Mar 9, 2026	105.83	106.22	99.84	105.78	105.78	-1.81%	952,951
Mar 6, 2026	110.00	110.02	106.50	107.73	107.73	-3.90%	622,710
Mar 5, 2026	113.28	114.40	111.40	112.10	112.10	-2.83%	430,227
Mar 4, 2026	117.19	117.74	114.84	115.37	115.37	-2.02%	298,461
Mar 3, 2026	118.52	118.52	112.66	117.75	117.75	-2.78%	588,975
Mar 2, 2026	119.04	121.27	116.95	121.12	121.12	0.60%	1,171,415
Feb 27, 2026	119.69	121.03	118.43	120.40	120.40	-0.85%	602,017
Feb 26, 2026	122.00	123.16	120.70	121.43	121.43	0.45%	637,647
Feb 25, 2026	120.10	121.72	117.96	120.89	120.89	1.44%	797,174
Feb 24, 2026	121.26	122.48	118.77	119.17	119.17	-1.03%	540,482
Feb 23, 2026	119.12	120.74	118.22	120.41	120.41	0.12%	665,667
Feb 20, 2026	116.33	120.80	116.30	120.27	120.27	2.71%	756,215
Feb 19, 2026	119.47	120.19	114.90	117.10	117.10	-3.22%	1,128,635
Feb 18, 2026	103.55	121.70	103.55	121.00	121.00	13.47%	1,788,451
Feb 17, 2026	109.73	111.78	106.58	106.64	106.64	-2.59%	1,243,733
Feb 13, 2026	107.59	110.62	106.75	109.47	109.47	2.56%	606,805
Feb 12, 2026	108.87	109.34	105.37	106.74	106.74	-2.10%	498,146
Feb 11, 2026	114.99	114.99	106.43	109.03	109.03	-3.54%	869,194
Feb 10, 2026	113.42	115.19	112.64	113.03	113.03	-0.21%	435,297
Feb 9, 2026	112.63	113.51	110.39	113.27	113.27	0.67%	538,714
Feb 6, 2026	114.37	114.98	110.65	112.52	112.52	-0.88%	951,647
Feb 5, 2026	114.90	116.76	112.67	113.52	113.52	-1.00%	787,388
Feb 4, 2026	117.95	118.10	110.72	114.67	114.67	-2.94%	929,967
Feb 3, 2026	118.52	119.57	116.40	118.14	118.14	0.57%	497,121
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