-
5 DAY PERFORMANCE
+5.72% -
1 MONTH PERFORMANCE
+7.77% -
3 MONTH PERFORMANCE
+15.65% -
6 MONTH PERFORMANCE
+30.31% -
YEAR-TO-DATE PERFORMANCE
+75.25% -
1 YEAR PERFORMANCE
+117.06%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $141.12 | $139.33 (-1.27%) | $143.24 | $136.06 | 560,800 | $7.67 B |
| 11/06/2024 | $133.74 | $140.64 (5.16%) | $142.45 | $130.91 | 1.43 M | $7.74 B |
| 11/05/2024 | $125.00 | $127.86 (2.29%) | $131.09 | $124.60 | 1.67 M | $7.04 B |
| 11/04/2024 | $130.40 | $131.38 (0.75%) | $133.78 | $128.96 | 815,515 | $7.23 B |
| 11/01/2024 | $133.01 | $131.77 (-0.93%) | $134.16 | $129.08 | 646,235 | $7.25 B |
| 10/31/2024 | $137.52 | $132.25 (-3.83%) | $138.29 | $131.63 | 679,026 | $6.71 B |
| 10/30/2024 | $137.00 | $138.68 (1.23%) | $139.51 | $136.67 | 449,533 | $7.03 B |
| 10/29/2024 | $133.79 | $137.75 (2.96%) | $137.81 | $133.06 | 447,200 | $6.99 B |
| 10/28/2024 | $131.73 | $134.08 (1.78%) | $135.72 | $131.38 | 471,835 | $6.80 B |
| 10/25/2024 | $130.92 | $130.59 (-0.25%) | $131.91 | $130.01 | 586,000 | $6.62 B |
| 10/24/2024 | $130.02 | $130.47 (0.35%) | $133.07 | $130.02 | 368,300 | $6.62 B |
| 10/23/2024 | $130.78 | $129.94 (-0.64%) | $131.87 | $129.53 | 301,900 | $6.59 B |
| 10/22/2024 | $132.00 | $131.68 (-0.24%) | $133.22 | $130.39 | 349,000 | $6.68 B |
| 10/21/2024 | $133.58 | $132.44 (-0.85%) | $134.75 | $131.14 | 528,800 | $6.72 B |
| 10/18/2024 | $129.61 | $133.37 (2.9%) | $134.56 | $128.25 | 563,500 | $6.76 B |
| 10/17/2024 | $128.37 | $129.25 (0.69%) | $130.39 | $128.37 | 476,478 | $6.55 B |
| 10/16/2024 | $127.70 | $128.20 (0.39%) | $129.71 | $127.01 | 242,200 | $6.50 B |
| 10/15/2024 | $129.90 | $127.61 (-1.76%) | $130.36 | $127.54 | 292,004 | $6.47 B |
| 10/14/2024 | $127.15 | $130.04 (2.27%) | $130.22 | $126.71 | 904,000 | $6.59 B |
| 10/11/2024 | $128.30 | $126.90 (-1.09%) | $130.31 | $126.69 | 583,249 | $6.44 B |
| 10/10/2024 | $127.82 | $128.24 (0.33%) | $128.45 | $126.78 | 454,700 | $6.50 B |
| 10/09/2024 | $128.99 | $129.58 (0.46%) | $130.63 | $128.34 | 331,936 | $6.57 B |
| 10/08/2024 | $127.53 | $129.27 (1.36%) | $130.29 | $127.45 | 298,325 | $6.56 B |
| 10/07/2024 | $130.06 | $126.42 (-2.8%) | $130.82 | $126.18 | 417,600 | $6.41 B |
| 10/04/2024 | $128.86 | $130.98 (1.65%) | $131.64 | $128.48 | 397,900 | $6.64 B |
| 10/03/2024 | $128.05 | $126.80 (-0.98%) | $128.54 | $125.96 | 311,700 | $6.43 B |
| 10/02/2024 | $125.86 | $128.47 (2.07%) | $129.52 | $125.60 | 384,600 | $6.52 B |
| 10/01/2024 | $129.85 | $126.55 (-2.54%) | $130.11 | $124.91 | 343,400 | $6.42 B |
| 09/30/2024 | $128.29 | $130.28 (1.55%) | $130.31 | $127.39 | 363,200 | $6.61 B |
| 09/27/2024 | $127.95 | $128.29 (0.27%) | $129.11 | $126.75 | 344,719 | $6.51 B |
| 09/26/2024 | $127.11 | $127.48 (0.29%) | $127.56 | $125.81 | 234,500 | $6.47 B |
| 09/25/2024 | $128.00 | $126.29 (-1.34%) | $128.10 | $125.97 | 350,700 | $6.40 B |
| 09/24/2024 | $127.58 | $127.72 (0.11%) | $128.14 | $125.18 | 553,302 | $6.48 B |
| 09/23/2024 | $127.79 | $127.98 (0.15%) | $130.21 | $127.25 | 509,808 | $6.49 B |
| 09/20/2024 | $131.45 | $127.78 (-2.79%) | $132.29 | $127.48 | 1.63 M | $6.48 B |
| 09/19/2024 | $124.93 | $130.07 (4.11%) | $130.27 | $123.89 | 749,533 | $6.60 B |
| 09/18/2024 | $121.13 | $122.31 (0.97%) | $125.06 | $120.37 | 393,000 | $6.20 B |
| 09/17/2024 | $124.51 | $121.58 (-2.35%) | $125.61 | $119.54 | 1.13 M | $6.17 B |
| 09/16/2024 | $125.96 | $124.27 (-1.34%) | $126.85 | $123.67 | 350,000 | $6.30 B |
| 09/13/2024 | $126.76 | $126.28 (-0.38%) | $128.63 | $125.97 | 339,900 | $6.40 B |
| 09/12/2024 | $125.42 | $126.27 (0.68%) | $127.47 | $123.01 | 539,033 | $6.40 B |
| 09/11/2024 | $124.78 | $125.50 (0.58%) | $126.13 | $123.93 | 515,311 | $6.36 B |
| 09/10/2024 | $129.69 | $125.74 (-3.05%) | $130.84 | $124.01 | 661,648 | $6.38 B |
| 09/09/2024 | $129.04 | $129.40 (0.28%) | $131.64 | $128.71 | 448,700 | $6.56 B |
| 09/06/2024 | $128.31 | $129.28 (0.76%) | $129.90 | $125.68 | 719,400 | $6.56 B |
| 09/05/2024 | $130.68 | $128.35 (-1.78%) | $131.20 | $126.14 | 624,136 | $6.51 B |
| 09/04/2024 | $133.00 | $130.81 (-1.65%) | $133.57 | $130.73 | 385,441 | $6.63 B |
| 09/03/2024 | $135.63 | $133.00 (-1.94%) | $136.60 | $131.99 | 626,208 | $6.75 B |
| 08/30/2024 | $132.95 | $133.89 (0.71%) | $134.02 | $131.74 | 448,813 | $6.79 B |
| 08/29/2024 | $136.00 | $132.59 (-2.51%) | $136.33 | $132.52 | 594,400 | $6.72 B |
| 08/28/2024 | $135.48 | $135.39 (-0.07%) | $136.36 | $134.73 | 322,300 | $6.87 B |
| 08/27/2024 | $132.85 | $135.26 (1.81%) | $135.63 | $132.10 | 407,400 | $6.86 B |
| 08/26/2024 | $133.06 | $133.41 (0.26%) | $134.51 | $131.92 | 456,110 | $6.77 B |
| 08/23/2024 | $130.66 | $132.89 (1.71%) | $133.34 | $130.02 | 412,782 | $6.74 B |
| 08/22/2024 | $130.00 | $130.06 (0.05%) | $131.31 | $129.15 | 474,929 | $6.60 B |
| 08/21/2024 | $125.31 | $130.00 (3.74%) | $130.13 | $123.58 | 718,480 | $6.59 B |
| 08/20/2024 | $126.67 | $124.69 (-1.56%) | $127.67 | $124.00 | 316,514 | $6.32 B |
| 08/19/2024 | $127.06 | $126.50 (-0.44%) | $128.51 | $125.95 | 404,000 | $6.42 B |
| 08/16/2024 | $125.16 | $127.43 (1.81%) | $128.41 | $125.16 | 360,835 | $6.46 B |
| 08/15/2024 | $124.12 | $125.16 (0.84%) | $127.51 | $123.20 | 487,700 | $6.35 B |
| 08/14/2024 | $121.75 | $121.83 (0.07%) | $122.29 | $119.68 | 315,800 | $6.18 B |
| 08/13/2024 | $121.66 | $121.38 (-0.23%) | $122.36 | $120.23 | 349,616 | $6.16 B |
| 08/12/2024 | $121.27 | $121.48 (0.17%) | $123.05 | $120.95 | 329,149 | $6.16 B |
| 08/09/2024 | $120.72 | $121.62 (0.75%) | $123.02 | $119.83 | 532,206 | $6.17 B |
| 08/08/2024 | $117.21 | $120.46 (2.77%) | $122.52 | $116.19 | 631,334 | $6.11 B |