Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	93.79	95.43	93.00	95.43	95.43	3.05%	693,837
Apr 23, 2025	93.82	98.86	91.86	92.61	92.61	3.21%	904,492
Apr 22, 2025	89.81	90.50	88.14	89.73	89.73	1.62%	512,241
Apr 21, 2025	88.94	89.86	87.17	88.30	88.30	-2.17%	772,040
Apr 17, 2025	89.25	91.43	88.03	90.26	90.26	1.64%	662,653
Apr 16, 2025	92.85	92.98	86.16	88.80	88.80	-6.05%	1,692,105
Apr 15, 2025	93.03	94.55	92.67	94.52	94.52	1.73%	595,663
Apr 14, 2025	92.06	93.23	90.15	92.91	92.91	3.15%	712,737
Apr 11, 2025	89.66	91.25	86.32	90.07	90.07	0.46%	533,133
Apr 10, 2025	91.15	91.42	87.66	89.66	89.66	-4.16%	858,378
Apr 9, 2025	81.40	94.46	80.50	93.55	93.55	13.71%	1,689,332
Apr 8, 2025	90.33	91.77	80.46	82.27	82.27	-4.42%	1,309,683
Apr 7, 2025	79.48	89.93	78.78	86.07	86.07	2.89%	1,996,174
Apr 4, 2025	83.09	85.47	77.91	83.65	83.65	-3.85%	1,715,781
Apr 3, 2025	92.82	95.38	86.72	87.00	87.00	-13.03%	2,049,812
Apr 2, 2025	95.08	100.57	94.15	100.04	100.04	3.04%	810,071
Apr 1, 2025	98.06	98.39	94.25	97.09	97.09	-1.35%	908,020
Mar 31, 2025	100.47	100.47	95.99	98.42	98.42	-3.51%	956,914
Mar 28, 2025	102.58	102.76	99.15	102.00	102.00	-1.56%	676,519
Mar 27, 2025	103.20	105.07	102.20	103.62	103.62	0.48%	426,365
Mar 26, 2025	106.89	107.12	102.65	103.13	103.13	-3.54%	480,030
Mar 25, 2025	107.56	108.41	105.78	106.91	106.91	-0.65%	527,065
Mar 24, 2025	104.73	108.62	104.73	107.61	107.61	5.23%	753,881
Mar 21, 2025	98.24	102.38	98.03	102.26	102.26	1.62%	1,041,067
Mar 20, 2025	100.25	102.44	99.59	100.63	100.63	-0.60%	772,934
Mar 19, 2025	101.33	102.91	100.08	101.24	101.24	0.70%	966,003
Mar 18, 2025	102.56	103.69	99.52	100.54	100.54	-2.72%	840,475
Mar 17, 2025	101.92	104.47	101.61	103.35	103.35	1.14%	747,593
Mar 14, 2025	97.92	103.35	97.75	102.19	102.19	5.79%	1,090,385
Mar 13, 2025	102.80	103.28	96.26	96.60	96.60	-6.52%	707,097
Mar 12, 2025	100.55	103.94	99.73	103.34	103.34	5.68%	1,403,507
Mar 11, 2025	96.51	100.02	96.00	97.79	97.79	1.16%	1,004,800
Mar 10, 2025	100.87	101.90	91.78	96.67	96.67	-7.22%	2,680,281
Mar 7, 2025	102.88	106.02	99.75	104.19	104.19	0.96%	1,401,764
Mar 6, 2025	109.20	110.22	102.97	103.20	103.20	-7.96%	1,378,592
Mar 5, 2025	112.21	113.69	110.44	112.12	112.12	-0.08%	810,050
Mar 4, 2025	107.18	113.42	105.53	112.21	112.21	2.80%	1,017,209
Mar 3, 2025	120.00	120.22	108.39	109.15	109.15	-9.06%	1,907,530
Feb 28, 2025	117.97	120.19	116.43	120.02	120.02	1.43%	610,766
Feb 27, 2025	120.25	122.36	118.30	118.33	118.33	-1.79%	519,676
Feb 26, 2025	121.53	124.30	119.41	120.49	120.49	-0.02%	948,189
Feb 25, 2025	123.14	125.30	116.21	120.51	120.51	-3.00%	1,640,843
Feb 24, 2025	126.76	130.69	124.11	124.24	124.24	-1.30%	1,895,099
Feb 21, 2025	141.35	142.95	124.95	125.88	125.88	-20.01%	4,140,422
Feb 20, 2025	160.02	161.58	156.86	157.36	157.36	-2.01%	1,118,099
Feb 19, 2025	156.70	161.78	153.99	160.58	160.58	4.98%	1,149,145
Feb 18, 2025	154.00	157.33	152.88	152.96	152.96	-0.16%	634,947
Feb 14, 2025	146.97	154.06	146.82	153.20	153.20	4.66%	747,257
Feb 13, 2025	144.22	146.77	142.68	146.38	146.38	1.91%	509,885
Feb 12, 2025	142.95	144.70	142.51	143.64	143.64	-1.17%	373,750