Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	168.94	170.90	168.82	170.73	-	-0.12%	426,831
Aug 5, 2026	172.01	172.01	167.81	170.93	170.93	0.23%	705,739
Aug 4, 2026	171.75	172.91	167.64	170.53	170.53	-0.20%	799,679
Aug 3, 2026	168.66	173.98	168.60	170.87	170.87	2.49%	1,108,282
Jul 31, 2026	166.58	171.55	165.37	166.72	166.72	-1.07%	1,032,015
Jul 30, 2026	180.22	184.00	165.78	168.52	168.52	4.24%	2,557,025
Jul 29, 2026	149.71	166.00	145.78	161.66	161.66	6.83%	2,971,411
Jul 28, 2026	153.62	154.98	146.03	151.33	151.33	-0.38%	1,144,625
Jul 27, 2026	155.54	156.15	148.02	151.91	151.91	-1.09%	727,257
Jul 24, 2026	154.41	155.60	151.00	153.58	153.58	0.95%	379,547
Jul 23, 2026	150.46	152.93	150.46	152.13	152.13	-0.48%	420,729
Jul 22, 2026	152.33	153.00	150.02	152.86	152.86	-0.15%	577,609
Jul 21, 2026	154.82	158.18	152.83	153.09	153.09	-1.52%	476,793
Jul 20, 2026	156.46	158.22	155.12	155.46	155.46	-0.87%	402,908
Jul 17, 2026	153.21	157.77	152.06	156.83	156.83	0.93%	375,760
Jul 16, 2026	157.73	161.53	155.06	155.39	155.39	-0.92%	703,261
Jul 15, 2026	151.45	157.71	150.51	156.84	156.84	2.88%	630,493
Jul 14, 2026	151.13	153.95	146.72	152.45	152.45	-0.18%	517,324
Jul 13, 2026	153.00	155.14	151.00	152.72	152.72	-	442,216
Jul 10, 2026	154.05	156.60	143.11	152.72	152.72	-1.52%	668,564
Jul 9, 2026	153.29	155.70	152.17	155.07	155.07	1.38%	781,010
Jul 8, 2026	151.39	154.61	149.45	152.96	152.96	1.53%	1,058,727
Jul 7, 2026	148.53	151.47	146.47	150.65	150.65	1.31%	710,238
Jul 6, 2026	150.00	150.26	146.69	148.70	148.70	0.24%	712,635
Jul 2, 2026	137.57	148.62	136.18	148.34	148.34	7.83%	1,239,916
Jul 1, 2026	139.06	141.40	136.23	137.57	137.57	-1.57%	707,683
Jun 30, 2026	141.43	141.74	136.18	139.76	139.76	-1.71%	1,086,131
Jun 29, 2026	143.51	143.70	139.86	142.19	142.19	-1.54%	1,243,790
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