Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	177.35	181.65	176.43	178.27	178.27	-0.34%	1,067,464
Oct 23, 2026	175.95	179.70	173.08	178.88	178.88	1.24%	961,189
Oct 22, 2026	176.72	178.22	174.21	176.69	176.69	-0.09%	885,765
Oct 21, 2026	173.50	178.19	172.93	176.85	176.85	1.97%	930,333
Oct 20, 2026	168.00	176.07	168.00	173.43	173.43	3.88%	613,796
Oct 19, 2026	164.71	168.59	164.09	166.96	166.96	1.29%	775,393
Oct 16, 2026	166.08	167.28	163.13	164.84	164.84	-0.46%	1,032,231
Oct 15, 2026	168.26	170.20	165.36	165.60	165.60	-1.36%	778,596
Oct 14, 2026	164.94	168.36	164.89	167.89	167.89	1.44%	624,166
Oct 13, 2026	169.53	171.22	164.95	165.50	165.50	-1.50%	909,898
Oct 12, 2026	166.79	171.42	162.97	168.02	168.02	1.41%	881,892
Oct 9, 2026	160.06	166.97	159.89	165.69	165.69	2.73%	1,196,008
Oct 8, 2026	170.67	170.86	146.39	161.29	161.29	-6.32%	2,899,156
Oct 7, 2026	161.00	174.48	159.59	172.18	172.18	6.55%	1,487,661
Oct 6, 2026	163.84	164.00	160.30	161.59	161.59	-1.48%	664,412
Oct 5, 2026	164.44	165.99	163.17	164.01	164.01	0.16%	837,810
Oct 2, 2026	167.57	168.08	163.01	163.75	163.75	0.36%	742,806
Oct 1, 2026	164.00	168.73	162.08	163.17	163.17	-0.62%	808,411
Sep 30, 2026	158.31	165.65	157.29	164.19	164.19	3.56%	947,091
Sep 29, 2026	153.56	159.06	152.39	158.55	158.55	-0.01%	638,201
Sep 28, 2026	153.11	160.98	151.71	158.56	158.56	2.67%	1,400,531
Sep 25, 2026	154.50	155.60	151.01	154.43	154.43	-0.29%	826,237
Sep 24, 2026	153.70	156.65	152.75	154.88	154.88	0.91%	838,399
Sep 23, 2026	159.86	162.04	153.31	153.49	153.49	-3.98%	1,026,755
Sep 22, 2026	165.36	165.36	159.00	159.86	159.86	-1.03%	1,102,409
Sep 21, 2026	166.27	166.74	160.23	161.53	161.53	-1.39%	806,468
Sep 18, 2026	160.60	163.85	159.01	163.81	163.81	1.48%	1,464,473
Sep 17, 2026	164.13	166.36	160.68	161.42	161.42	-1.25%	646,798
Sep 16, 2026	172.01	173.55	162.12	163.47	163.47	-4.78%	690,987
Sep 15, 2026	169.75	172.76	167.97	171.68	171.68	0.34%	621,746
Sep 14, 2026	168.51	171.36	165.43	171.09	171.09	2.30%	906,311
Sep 11, 2026	174.12	175.38	166.74	167.25	167.25	-1.84%	552,413
Sep 10, 2026	176.50	179.96	169.26	170.38	170.38	-5.23%	1,009,478
Sep 9, 2026	183.15	183.33	178.52	179.79	179.79	-2.84%	587,935
Sep 8, 2026	175.55	185.35	172.98	185.04	185.04	4.27%	1,158,568
Sep 4, 2026	177.80	181.52	175.14	177.47	177.47	-1.60%	572,538
Sep 3, 2026	180.80	181.30	178.72	180.35	180.35	0.46%	610,187
Sep 2, 2026	176.87	182.28	176.35	179.53	179.53	1.60%	768,719
Sep 1, 2026	179.97	180.14	175.33	176.70	176.70	-1.59%	507,237
Aug 31, 2026	178.67	180.08	174.28	179.56	179.56	-0.17%	455,572
Aug 28, 2026	181.10	182.23	177.77	179.87	179.87	-1.12%	553,529
Aug 27, 2026	178.51	183.32	178.43	181.91	181.91	0.74%	442,313
Aug 26, 2026	180.11	181.89	176.82	180.57	180.57	-0.45%	506,040
Aug 25, 2026	186.21	187.14	179.20	181.39	181.39	-2.29%	639,693
Aug 24, 2026	184.13	186.88	181.75	185.65	185.65	0.41%	622,292
Aug 21, 2026	185.00	187.60	183.68	184.89	184.89	-	440,096
Aug 20, 2026	187.73	191.62	183.25	184.89	184.89	-2.46%	791,869
Aug 19, 2026	186.00	190.06	185.96	189.55	189.55	2.93%	505,426
Aug 18, 2026	185.00	186.66	175.04	184.15	184.15	-0.79%	625,626
Aug 17, 2026	183.55	186.03	181.84	185.62	185.62	0.59%	734,774