Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	121.10	122.28	119.03	121.48	121.48	0.50%	452,183
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%	496,801
Apr 20, 2026	123.78	127.00	122.53	124.55	124.55	-0.19%	438,179
Apr 17, 2026	123.80	127.00	123.41	124.79	124.79	2.61%	585,620
Apr 16, 2026	121.13	123.40	120.41	121.62	121.62	0.51%	752,788
Apr 15, 2026	121.02	122.00	118.57	121.00	121.00	0.40%	491,763
Apr 14, 2026	119.50	122.00	119.50	120.52	120.52	0.86%	579,118
Apr 13, 2026	116.33	119.67	116.00	119.49	119.49	2.65%	541,869
Apr 10, 2026	120.67	120.96	116.10	116.40	116.40	-2.55%	518,544
Apr 9, 2026	118.28	120.67	115.28	119.45	119.45	0.70%	536,001
Apr 8, 2026	119.85	123.01	117.45	118.62	118.62	3.09%	799,012
Apr 7, 2026	115.01	117.47	113.26	115.06	115.06	-1.40%	706,978
Apr 6, 2026	112.26	116.81	110.50	116.69	116.69	3.48%	845,843
Apr 2, 2026	109.79	113.90	108.72	112.77	112.77	0.12%	591,425
Apr 1, 2026	108.69	113.66	107.68	112.64	112.64	4.63%	1,000,414
Mar 31, 2026	106.75	108.90	104.78	107.66	107.66	2.52%	627,562
Mar 30, 2026	103.49	105.47	102.12	105.01	105.01	1.77%	607,038
Mar 27, 2026	106.74	106.74	102.12	103.18	103.18	-4.24%	625,325
Mar 26, 2026	108.51	110.13	107.31	107.75	107.75	-1.69%	885,502
Mar 25, 2026	106.46	109.67	105.40	109.60	109.60	4.15%	706,189
Mar 24, 2026	105.24	107.17	103.69	105.23	105.23	-1.51%	781,870
Mar 23, 2026	104.13	107.84	102.24	106.84	106.84	5.79%	1,085,585
Mar 20, 2026	104.52	105.36	100.15	100.99	100.99	-1.08%	1,101,352
Mar 19, 2026	102.99	104.55	100.46	102.09	102.09	-1.09%	599,544
Mar 18, 2026	101.70	104.64	101.29	103.22	103.22	0.28%	562,178
Mar 17, 2026	99.15	103.08	98.92	102.93	102.93	4.03%	814,861
Mar 16, 2026	97.99	99.54	96.47	98.94	98.94	1.98%	476,864
Mar 13, 2026	98.43	100.73	95.87	97.02	97.02	-0.79%	646,412
Mar 12, 2026	100.75	101.91	97.14	97.79	97.79	-4.93%	866,909
Mar 11, 2026	102.78	104.14	100.47	102.86	102.86	-0.28%	508,163
Mar 10, 2026	105.81	106.78	102.30	103.15	103.15	-2.49%	874,642
Mar 9, 2026	105.83	106.22	99.84	105.78	105.78	-1.81%	952,951
Mar 6, 2026	110.00	110.02	106.50	107.73	107.73	-3.90%	622,710
Mar 5, 2026	113.28	114.40	111.40	112.10	112.10	-2.83%	430,227
Mar 4, 2026	117.19	117.74	114.84	115.37	115.37	-2.02%	298,461
Mar 3, 2026	118.52	118.52	112.66	117.75	117.75	-2.78%	588,975
Mar 2, 2026	119.04	121.27	116.95	121.12	121.12	0.60%	1,171,415
Feb 27, 2026	119.69	121.03	118.43	120.40	120.40	-0.85%	602,017
Feb 26, 2026	122.00	123.16	120.70	121.43	121.43	0.45%	637,647
Feb 25, 2026	120.10	121.72	117.96	120.89	120.89	1.44%	797,174
Feb 24, 2026	121.26	122.48	118.77	119.17	119.17	-1.03%	540,482
Feb 23, 2026	119.12	120.74	118.22	120.41	120.41	0.12%	665,667
Feb 20, 2026	116.33	120.80	116.30	120.27	120.27	2.71%	756,215
Feb 19, 2026	119.47	120.19	114.90	117.10	117.10	-3.22%	1,128,635
Feb 18, 2026	103.55	121.70	103.55	121.00	121.00	13.47%	1,788,451
Feb 17, 2026	109.73	111.78	106.58	106.64	106.64	-2.59%	1,243,733
Feb 13, 2026	107.59	110.62	106.75	109.47	109.47	2.56%	606,805
Feb 12, 2026	108.87	109.34	105.37	106.74	106.74	-2.10%	498,146