Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	119.71	120.55	106.24	114.97	114.97	-4.37%	2,692,620
May 22, 2026	139.14	139.43	118.64	120.23	120.23	-13.52%	2,698,418
May 21, 2026	140.64	140.64	133.62	139.03	139.03	-3.33%	1,308,768
May 20, 2026	140.95	146.71	137.83	143.82	143.82	2.80%	951,632
May 19, 2026	141.32	142.85	137.32	139.90	139.90	-1.60%	728,867
May 18, 2026	144.99	148.11	141.52	142.18	142.18	-1.27%	814,287
May 15, 2026	142.27	144.16	140.91	144.01	144.01	1.31%	978,749
May 14, 2026	137.73	142.20	136.34	142.15	142.15	3.54%	536,356
May 13, 2026	135.18	138.34	133.22	137.29	137.29	0.68%	490,229
May 12, 2026	135.10	137.20	133.11	136.36	136.36	0.73%	667,105
May 11, 2026	132.36	136.26	130.64	135.37	135.37	1.39%	814,293
May 8, 2026	135.12	135.26	130.04	133.52	133.52	-0.47%	454,477
May 7, 2026	136.35	137.34	132.12	134.15	134.15	-0.83%	549,156
May 6, 2026	133.69	136.41	131.35	135.27	135.27	1.39%	889,289
May 5, 2026	137.10	137.87	131.94	133.42	133.42	-1.79%	888,359