5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-42.50%
6 MONTH PERFORMANCE
-29.07%
YEAR-TO-DATE PERFORMANCE
-39.97%
1 YEAR PERFORMANCE
-8.37%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $89.66 | $90.07 (0.46%) | $91.25 | $86.32 | 533,083 | $5.01 B |
| 04/10/2025 | $91.15 | $89.66 (-1.63%) | $91.42 | $87.66 | 858,378 | $4.98 B |
| 04/09/2025 | $81.40 | $93.55 (14.93%) | $94.46 | $80.50 | 1.69 M | $5.20 B |
| 04/08/2025 | $90.33 | $82.27 (-8.92%) | $91.77 | $80.46 | 1.31 M | $4.57 B |
| 04/07/2025 | $79.48 | $86.07 (8.29%) | $89.93 | $78.78 | 2.00 M | $4.78 B |
| 04/04/2025 | $83.09 | $83.65 (0.67%) | $85.47 | $77.91 | 1.72 M | $4.65 B |
| 04/03/2025 | $92.82 | $87.00 (-6.27%) | $95.38 | $86.72 | 2.05 M | $4.84 B |
| 04/02/2025 | $95.08 | $100.04 (5.22%) | $100.57 | $94.15 | 810,100 | $5.56 B |
| 04/01/2025 | $98.06 | $97.09 (-0.99%) | $98.39 | $94.25 | 908,020 | $5.40 B |
| 03/31/2025 | $100.47 | $98.42 (-2.04%) | $100.47 | $95.99 | 956,914 | $5.47 B |
| 03/28/2025 | $102.58 | $102.00 (-0.57%) | $102.76 | $99.15 | 676,519 | $5.67 B |
| 03/27/2025 | $103.20 | $103.62 (0.41%) | $105.07 | $102.20 | 426,400 | $5.76 B |
| 03/26/2025 | $106.89 | $103.13 (-3.52%) | $107.12 | $102.65 | 480,030 | $5.73 B |
| 03/25/2025 | $107.56 | $106.91 (-0.6%) | $108.41 | $105.78 | 527,100 | $5.94 B |
| 03/24/2025 | $104.73 | $107.61 (2.75%) | $108.62 | $104.73 | 753,900 | $5.98 B |
| 03/21/2025 | $98.24 | $102.26 (4.09%) | $102.38 | $98.03 | 1.04 M | $5.68 B |
| 03/20/2025 | $100.25 | $100.63 (0.38%) | $102.44 | $99.59 | 772,934 | $5.59 B |
| 03/19/2025 | $101.33 | $101.24 (-0.09%) | $102.91 | $100.08 | 966,003 | $5.63 B |
| 03/18/2025 | $102.56 | $100.54 (-1.97%) | $103.69 | $99.52 | 840,500 | $5.59 B |
| 03/17/2025 | $101.92 | $103.35 (1.4%) | $104.47 | $101.61 | 747,600 | $5.74 B |
| 03/14/2025 | $97.92 | $102.19 (4.36%) | $103.35 | $97.75 | 1.09 M | $5.68 B |
| 03/13/2025 | $102.80 | $96.60 (-6.03%) | $103.28 | $96.26 | 707,100 | $5.37 B |
| 03/12/2025 | $100.55 | $103.34 (2.77%) | $103.94 | $99.73 | 1.40 M | $5.74 B |
| 03/11/2025 | $96.51 | $97.79 (1.33%) | $100.02 | $96.00 | 1.00 M | $5.44 B |
| 03/10/2025 | $100.87 | $96.67 (-4.16%) | $101.90 | $91.78 | 2.68 M | $5.37 B |
| 03/07/2025 | $102.88 | $104.19 (1.27%) | $106.02 | $99.75 | 1.40 M | $5.79 B |
| 03/06/2025 | $109.20 | $103.20 (-5.49%) | $110.22 | $102.97 | 1.38 M | $5.74 B |
| 03/05/2025 | $112.21 | $112.12 (-0.08%) | $113.69 | $110.44 | 810,100 | $6.23 B |
| 03/04/2025 | $107.18 | $112.21 (4.69%) | $113.42 | $105.53 | 1.02 M | $6.24 B |
| 03/03/2025 | $120.00 | $109.15 (-9.04%) | $120.22 | $108.39 | 1.91 M | $6.07 B |
| 02/28/2025 | $117.97 | $120.02 (1.74%) | $120.19 | $116.43 | 610,800 | $6.67 B |
| 02/27/2025 | $120.25 | $118.33 (-1.6%) | $122.36 | $118.30 | 519,700 | $6.58 B |
| 02/26/2025 | $121.53 | $120.49 (-0.86%) | $124.30 | $119.41 | 948,200 | $6.70 B |
| 02/25/2025 | $123.14 | $120.51 (-2.14%) | $125.30 | $116.21 | 1.64 M | $6.70 B |
| 02/24/2025 | $126.76 | $124.24 (-1.99%) | $130.69 | $124.11 | 1.90 M | $6.91 B |
| 02/21/2025 | $141.35 | $125.88 (-10.94%) | $142.95 | $124.95 | 4.14 M | $6.93 B |
| 02/20/2025 | $160.02 | $157.36 (-1.66%) | $161.58 | $156.85 | 1.12 M | $8.66 B |
| 02/19/2025 | $156.70 | $160.58 (2.48%) | $161.78 | $153.99 | 1.15 M | $8.84 B |
| 02/18/2025 | $154.00 | $152.96 (-0.68%) | $157.33 | $152.88 | 634,947 | $8.42 B |
| 02/14/2025 | $146.97 | $153.20 (4.24%) | $154.06 | $146.82 | 747,300 | $8.43 B |
| 02/13/2025 | $144.22 | $146.38 (1.5%) | $146.76 | $142.68 | 509,900 | $8.06 B |
| 02/12/2025 | $142.95 | $143.64 (0.48%) | $144.70 | $142.51 | 373,750 | $7.91 B |
| 02/11/2025 | $148.65 | $145.34 (-2.23%) | $149.00 | $143.64 | 553,951 | $8.00 B |
| 02/10/2025 | $153.81 | $150.01 (-2.47%) | $153.81 | $149.78 | 310,586 | $8.26 B |
| 02/07/2025 | $155.35 | $153.08 (-1.46%) | $156.80 | $152.46 | 550,600 | $8.43 B |
| 02/06/2025 | $156.77 | $155.28 (-0.95%) | $156.77 | $152.50 | 467,221 | $8.55 B |
| 02/05/2025 | $155.09 | $157.11 (1.3%) | $157.78 | $152.99 | 511,400 | $8.65 B |
| 02/04/2025 | $156.24 | $154.32 (-1.23%) | $157.86 | $153.79 | 519,900 | $8.49 B |
| 02/03/2025 | $154.62 | $156.08 (0.94%) | $158.89 | $153.80 | 546,847 | $8.59 B |
| 01/31/2025 | $158.08 | $156.44 (-1.04%) | $159.42 | $154.25 | 478,100 | $8.61 B |
| 01/30/2025 | $160.40 | $157.75 (-1.65%) | $161.26 | $157.66 | 350,000 | $8.68 B |
| 01/29/2025 | $160.09 | $159.01 (-0.67%) | $161.13 | $157.88 | 232,647 | $8.75 B |
| 01/28/2025 | $157.54 | $159.68 (1.36%) | $160.17 | $156.14 | 353,700 | $8.79 B |
| 01/27/2025 | $159.21 | $157.03 (-1.37%) | $161.23 | $153.02 | 534,442 | $8.64 B |
| 01/24/2025 | $159.43 | $160.22 (0.5%) | $161.33 | $158.29 | 369,743 | $8.82 B |
| 01/23/2025 | $159.28 | $161.22 (1.22%) | $163.71 | $158.25 | 530,808 | $8.87 B |
| 01/22/2025 | $159.40 | $160.12 (0.45%) | $160.40 | $158.63 | 531,800 | $8.81 B |
| 01/21/2025 | $158.13 | $159.34 (0.77%) | $161.31 | $157.29 | 393,500 | $8.77 B |
| 01/17/2025 | $157.24 | $156.39 (-0.54%) | $157.83 | $153.68 | 529,100 | $8.61 B |
| 01/16/2025 | $149.71 | $156.51 (4.54%) | $158.01 | $149.56 | 517,540 | $8.61 B |
| 01/15/2025 | $149.55 | $149.77 (0.15%) | $150.77 | $142.71 | 801,413 | $8.24 B |
| 01/14/2025 | $152.49 | $147.95 (-2.98%) | $154.76 | $147.21 | 693,900 | $8.14 B |
| 01/13/2025 | $153.67 | $151.87 (-1.17%) | $153.75 | $149.55 | 671,300 | $8.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
