Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	180.11	181.89	176.82	180.57	180.57	-0.45%	503,991
Aug 25, 2026	186.21	187.14	179.20	181.39	181.39	-2.29%	639,575
Aug 24, 2026	184.13	186.88	181.75	185.65	185.65	0.41%	622,275
Aug 21, 2026	185.00	187.60	183.68	184.89	184.89	-	439,978
Aug 20, 2026	187.73	191.62	183.25	184.89	184.89	-2.46%	791,864
Aug 19, 2026	186.00	190.06	185.96	189.55	189.55	2.93%	505,110
Aug 18, 2026	185.00	186.66	175.04	184.15	184.15	-0.79%	625,586
Aug 17, 2026	183.55	186.03	181.84	185.62	185.62	0.59%	725,089
Aug 14, 2026	189.89	190.00	184.22	184.53	184.53	-2.60%	738,495
Aug 13, 2026	187.00	189.69	185.82	189.45	189.45	1.51%	762,129
Aug 12, 2026	179.80	186.75	177.57	186.63	186.63	2.54%	749,374
Aug 11, 2026	180.47	183.91	178.58	182.00	182.00	0.32%	723,272
Aug 10, 2026	180.00	183.49	178.78	181.42	181.42	0.78%	629,752
Aug 7, 2026	172.94	180.62	172.22	180.02	180.02	5.28%	768,727
Aug 6, 2026	171.17	171.99	168.39	170.99	170.99	0.04%	574,996
Aug 5, 2026	172.01	172.01	167.81	170.93	170.93	0.23%	705,739
Aug 4, 2026	171.75	172.91	167.64	170.53	170.53	-0.20%	799,679
Aug 3, 2026	168.66	173.98	168.60	170.87	170.87	2.49%	1,108,282
Jul 31, 2026	166.58	171.55	165.37	166.72	166.72	-1.07%	1,032,015
Jul 30, 2026	180.22	184.00	165.78	168.52	168.52	4.24%	2,557,025
Jul 29, 2026	149.71	166.00	145.78	161.66	161.66	6.83%	2,971,411
Jul 28, 2026	153.62	154.98	146.03	151.33	151.33	-0.38%	1,144,625
Jul 27, 2026	155.54	156.15	148.02	151.91	151.91	-1.09%	727,257
Jul 24, 2026	154.41	155.60	151.00	153.58	153.58	0.95%	379,547
Jul 23, 2026	150.46	152.93	150.46	152.13	152.13	-0.48%	420,729
Jul 22, 2026	152.33	153.00	150.02	152.86	152.86	-0.15%	577,609
Jul 21, 2026	154.82	158.18	152.83	153.09	153.09	-1.52%	476,793
Jul 20, 2026	156.46	158.22	155.12	155.46	155.46	-0.87%	402,908
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%	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