Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	101.10	103.64	100.46	102.55	-	1.47%	175,601
Jun 26, 2025	99.93	101.29	98.91	101.06	101.06	1.76%	453,589
Jun 25, 2025	100.98	101.32	98.79	99.31	99.31	-0.89%	404,092
Jun 24, 2025	97.82	100.31	96.86	100.20	100.20	3.51%	549,783
Jun 23, 2025	97.97	99.76	96.04	96.80	96.80	-3.34%	684,669
Jun 20, 2025	103.12	103.12	99.76	100.15	100.15	-2.14%	1,880,496
Jun 18, 2025	99.80	102.82	98.18	102.34	102.34	2.53%	1,056,061
Jun 17, 2025	98.79	101.74	97.54	99.81	99.81	-0.33%	813,229
Jun 16, 2025	98.32	101.88	98.32	100.14	100.14	2.60%	1,250,282
Jun 13, 2025	96.21	99.70	96.01	97.60	97.60	-	797,572
Jun 12, 2025	98.00	98.84	96.01	97.60	97.60	-1.56%	847,272
Jun 11, 2025	96.11	102.56	96.10	99.15	99.15	3.67%	1,778,693
Jun 10, 2025	94.67	96.39	94.18	95.64	95.64	1.06%	778,558
Jun 9, 2025	94.06	94.88	92.32	94.64	94.64	1.77%	683,558
Jun 6, 2025	94.34	95.00	92.92	92.99	92.99	0.32%	653,290
Jun 5, 2025	91.01	93.81	90.90	92.69	92.69	1.90%	811,360
Jun 4, 2025	93.88	94.99	90.92	90.96	90.96	-3.74%	907,327
Jun 3, 2025	95.12	96.91	93.88	94.49	94.49	-0.32%	740,397
Jun 2, 2025	94.02	95.20	91.37	94.79	94.79	0.53%	598,332
May 30, 2025	93.79	95.14	91.97	94.29	94.29	-0.61%	1,146,074
May 29, 2025	96.16	97.04	94.01	94.87	94.87	-0.09%	1,197,122
May 28, 2025	97.34	97.34	94.67	94.96	94.96	-2.07%	591,518
May 27, 2025	98.14	101.57	96.57	96.97	96.97	0.99%	1,111,096
May 23, 2025	94.78	96.80	94.64	96.02	96.02	-1.20%	829,236
May 22, 2025	93.86	97.49	93.52	97.19	97.19	2.50%	864,345
May 21, 2025	96.41	97.70	94.54	94.82	94.82	-2.74%	1,079,542
May 20, 2025	95.11	98.01	94.42	97.49	97.49	1.71%	754,154
May 19, 2025	93.22	95.88	92.64	95.85	95.85	0.40%	782,401
May 16, 2025	92.60	95.55	91.53	95.47	95.47	4.20%	773,095
May 15, 2025	90.27	92.62	89.00	91.62	91.62	0.05%	505,815
May 14, 2025	91.87	93.70	91.12	91.57	91.57	-0.86%	692,073
May 13, 2025	94.84	95.79	92.12	92.36	92.36	-2.41%	901,865
May 12, 2025	93.45	96.21	93.42	94.64	94.64	5.20%	735,281
May 9, 2025	90.75	91.83	89.55	89.96	89.96	-0.64%	511,969
May 8, 2025	89.71	92.27	88.23	90.54	90.54	2.61%	771,360
May 7, 2025	87.71	89.47	86.40	88.24	88.24	1.19%	962,409
May 6, 2025	85.13	87.56	84.26	87.20	87.20	0.39%	760,837
May 5, 2025	85.66	87.67	84.74	86.86	86.86	-0.86%	1,135,611
May 2, 2025	84.59	89.62	84.38	87.61	87.61	4.87%	2,188,310
May 1, 2025	84.42	85.43	77.10	83.54	83.54	-11.36%	4,556,250
Apr 30, 2025	91.70	94.50	90.31	94.25	94.25	0.45%	1,382,762
Apr 29, 2025	94.05	94.72	92.82	93.83	93.83	0.02%	915,492
Apr 28, 2025	96.54	97.38	92.79	93.81	93.81	-2.97%	961,780
Apr 25, 2025	94.93	96.71	93.20	96.68	96.68	1.31%	545,214
Apr 24, 2025	93.79	95.43	93.00	95.43	95.43	3.05%	693,837
Apr 23, 2025	93.82	98.86	91.86	92.61	92.61	3.21%	904,492
Apr 22, 2025	89.81	90.50	88.14	89.73	89.73	1.62%	512,241
Apr 21, 2025	88.94	89.86	87.17	88.30	88.30	-2.17%	772,040
Apr 17, 2025	89.25	91.43	88.03	90.26	90.26	1.64%	662,653
Apr 16, 2025	92.85	92.98	86.16	88.80	88.80	-6.05%	1,692,105