Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	163.84	164.00	160.30	162.74	162.74	-0.78%	190,051
Oct 5, 2026	164.44	165.99	163.17	164.01	164.01	0.16%	803,340
Oct 2, 2026	167.57	168.08	163.01	163.75	163.75	0.36%	701,188
Oct 1, 2026	164.00	168.73	162.08	163.17	163.17	-0.62%	737,004
Sep 30, 2026	158.31	165.65	157.29	164.19	164.19	3.56%	833,520
Sep 29, 2026	153.56	159.06	152.39	158.55	158.55	-0.01%	638,196
Sep 28, 2026	153.11	160.98	151.71	158.56	158.56	2.67%	1,317,240
Sep 25, 2026	154.50	155.60	151.01	154.43	154.43	-0.29%	775,089
Sep 24, 2026	153.70	156.65	152.75	154.88	154.88	0.91%	817,506
Sep 23, 2026	159.86	162.04	153.31	153.49	153.49	-3.98%	986,474
Sep 22, 2026	165.36	165.36	159.00	159.86	159.86	-1.03%	1,096,059
Sep 21, 2026	166.27	166.74	160.23	161.53	161.53	-1.39%	801,447
Sep 18, 2026	160.60	163.85	159.01	163.81	163.81	1.48%	1,452,251
Sep 17, 2026	164.13	166.36	160.68	161.42	161.42	-1.25%	645,781
Sep 16, 2026	172.01	173.55	162.12	163.47	163.47	-4.78%	690,978
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