Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	142.57	145.00	140.91	144.42	144.42	1.30%	1,968,454
Jun 25, 2026	139.60	145.39	137.52	142.57	142.57	3.49%	787,689
Jun 24, 2026	133.07	140.77	133.02	137.76	137.76	2.31%	761,381
Jun 23, 2026	131.69	135.23	131.25	134.65	134.65	2.64%	546,299
Jun 22, 2026	130.00	131.84	128.48	131.19	131.19	0.39%	538,222
Jun 18, 2026	128.97	131.73	125.43	130.68	130.68	2.57%	970,940
Jun 17, 2026	128.64	131.78	126.67	127.41	127.41	-0.09%	1,040,705
Jun 16, 2026	130.68	132.24	127.09	127.53	127.53	-2.01%	724,432
Jun 15, 2026	128.58	130.67	127.83	130.14	130.14	2.63%	801,375
Jun 12, 2026	124.97	128.27	122.69	126.81	126.81	2.05%	707,613
Jun 11, 2026	125.08	127.29	123.00	124.26	124.26	1.45%	629,332
Jun 10, 2026	122.00	125.96	119.66	122.49	122.49	-3.05%	1,542,233
Jun 9, 2026	123.79	129.00	123.58	126.34	126.34	3.59%	1,082,313
Jun 8, 2026	124.18	126.24	121.83	121.96	121.96	-2.43%	961,732
Jun 5, 2026	122.67	128.05	120.61	125.00	125.00	2.72%	1,444,671
Jun 4, 2026	114.19	123.44	113.13	121.69	121.69	7.08%	1,551,259
Jun 3, 2026	108.76	115.48	108.76	113.64	113.64	2.58%	1,095,170
Jun 2, 2026	101.77	113.09	100.26	110.78	110.78	7.43%	1,864,559
Jun 1, 2026	103.51	105.05	99.48	103.12	103.12	-0.22%	1,425,706
May 29, 2026	106.57	108.42	101.47	103.35	103.35	-2.98%	1,680,275
May 28, 2026	108.30	111.05	105.92	106.52	106.52	-3.06%	1,563,626
May 27, 2026	114.09	114.51	109.27	109.88	109.88	-4.43%	1,231,240
May 26, 2026	119.71	120.55	106.24	114.97	114.97	-4.37%	2,692,620
May 22, 2026	139.14	139.43	118.64	120.23	120.23	-13.52%	2,698,418
May 21, 2026	140.64	140.64	133.62	139.03	139.03	-3.33%	1,308,768
May 20, 2026	140.95	146.71	137.83	143.82	143.82	2.80%	951,632
May 19, 2026	141.32	142.85	137.32	139.90	139.90	-1.60%	728,867
May 18, 2026	144.99	148.11	141.52	142.18	142.18	-1.27%	814,287
May 15, 2026	142.27	144.16	140.91	144.01	144.01	1.31%	978,749
May 14, 2026	137.73	142.20	136.34	142.15	142.15	3.54%	536,356
May 13, 2026	135.18	138.34	133.22	137.29	137.29	0.68%	490,229
May 12, 2026	135.10	137.20	133.11	136.36	136.36	0.73%	667,105
May 11, 2026	132.36	136.26	130.64	135.37	135.37	1.39%	814,293
May 8, 2026	135.12	135.26	130.04	133.52	133.52	-0.47%	454,477
May 7, 2026	136.35	137.34	132.12	134.15	134.15	-0.83%	549,156
May 6, 2026	133.69	136.41	131.35	135.27	135.27	1.39%	889,289
May 5, 2026	137.10	137.87	131.94	133.42	133.42	-1.79%	888,359
May 4, 2026	139.68	141.22	134.74	135.85	135.85	-3.12%	942,764
May 1, 2026	143.54	146.75	140.22	140.22	140.22	-2.40%	1,317,367
Apr 30, 2026	141.50	145.50	130.90	143.67	143.67	22.84%	2,674,243
Apr 29, 2026	117.84	120.07	113.00	116.96	116.96	-2.23%	1,164,271
Apr 28, 2026	122.21	123.05	118.70	119.63	119.63	-2.00%	494,504
Apr 27, 2026	121.57	124.38	120.82	122.07	122.07	0.49%	802,376
Apr 24, 2026	121.10	122.28	119.03	121.48	121.48	0.50%	455,022
Apr 23, 2026	121.25	123.21	119.84	120.87	120.87	-0.64%	473,875
Apr 22, 2026	123.50	126.39	120.64	121.65	121.65	-0.38%	459,706
Apr 21, 2026	123.98	125.30	121.17	122.11	122.11	-1.96%	496,806
Apr 20, 2026	123.78	127.00	122.53	124.55	124.55	-0.19%	442,187
Apr 17, 2026	123.80	127.00	123.41	124.79	124.79	2.61%	585,704
Apr 16, 2026	121.13	123.40	120.41	121.62	121.62	0.51%	793,519