Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	169.75	172.76	167.97	171.68	171.68	0.34%	572,648
Sep 14, 2026	168.51	171.36	165.43	171.09	171.09	2.30%	905,269
Sep 11, 2026	174.12	175.38	166.74	167.25	167.25	-1.84%	552,408
Sep 10, 2026	176.50	179.96	169.26	170.38	170.38	-5.23%	1,009,459
Sep 9, 2026	183.15	183.33	178.52	179.79	179.79	-2.84%	587,410
Sep 8, 2026	175.55	185.35	172.98	185.04	185.04	4.27%	1,158,072
Sep 4, 2026	177.80	181.52	175.14	177.47	177.47	-1.60%	572,517
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
Aug 14, 2026	189.89	190.00	184.22	184.53	184.53	-2.60%	743,405
Aug 13, 2026	187.00	189.69	185.82	189.45	189.45	1.51%	762,150
Aug 12, 2026	179.80	186.75	177.57	186.63	186.63	2.54%	754,151
Aug 11, 2026	180.47	183.91	178.58	182.00	182.00	0.32%	723,323
Aug 10, 2026	180.00	183.49	178.78	181.42	181.42	0.78%	646,071
Aug 7, 2026	172.94	180.62	172.22	180.02	180.02	5.28%	768,790
Aug 6, 2026	171.17	171.99	168.39	170.99	170.99	0.04%	574,997
Aug 5, 2026	172.01	172.01	167.81	170.93	170.93	0.23%	705,742
Aug 4, 2026	171.75	172.91	167.64	170.53	170.53	-0.20%	799,737
Aug 3, 2026	168.66	173.98	168.60	170.87	170.87	2.49%	1,108,936
Jul 31, 2026	166.58	171.55	165.37	166.72	166.72	-1.07%	1,032,220
Jul 30, 2026	180.22	184.00	165.78	168.52	168.52	4.24%	2,559,596
Jul 29, 2026	149.71	166.00	145.78	161.66	161.66	6.83%	3,137,806
Jul 28, 2026	153.62	154.98	146.03	151.33	151.33	-0.38%	1,144,674
Jul 27, 2026	155.54	156.15	148.02	151.91	151.91	-1.09%	727,532
Jul 24, 2026	154.41	155.60	151.00	153.58	153.58	0.95%	379,549
Jul 23, 2026	150.46	152.93	150.46	152.13	152.13	-0.48%	420,733
Jul 22, 2026	152.33	153.00	150.02	152.86	152.86	-0.15%	577,611
Jul 21, 2026	154.82	158.18	152.83	153.09	153.09	-1.52%	476,812
Jul 20, 2026	156.46	158.22	155.12	155.46	155.46	-0.87%	402,917
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%	705,756
Jul 15, 2026	151.45	157.71	150.51	156.84	156.84	2.88%	630,560
Jul 14, 2026	151.13	153.95	146.72	152.45	152.45	-0.18%	517,354
Jul 13, 2026	153.00	155.14	151.00	152.72	152.72	-	442,231
Jul 10, 2026	154.05	156.60	143.11	152.72	152.72	-1.52%	672,327
Jul 9, 2026	153.29	155.70	152.17	155.07	155.07	1.38%	781,020
Jul 8, 2026	151.39	154.61	149.45	152.96	152.96	1.53%	1,058,780
Jul 7, 2026	148.53	151.47	146.47	150.65	150.65	1.31%	710,265