5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-20.95%
6 MONTH PERFORMANCE
-33.96%
YEAR-TO-DATE PERFORMANCE
-36.73%
1 YEAR PERFORMANCE
-14.30%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $96.16 | $94.87 (-1.34%) | $97.04 | $94.01 | 1.20 M | $5.37 B |
| 05/28/2025 | $97.34 | $94.96 (-2.45%) | $97.34 | $94.67 | 591.52 K | $5.38 B |
| 05/27/2025 | $98.14 | $96.97 (-1.19%) | $101.57 | $96.57 | 1.11 M | $5.49 B |
| 05/23/2025 | $94.78 | $96.02 (1.31%) | $96.80 | $94.64 | 829.24 K | $5.44 B |
| 05/22/2025 | $93.86 | $97.19 (3.55%) | $97.49 | $93.52 | 864.35 K | $5.50 B |
| 05/21/2025 | $96.41 | $94.82 (-1.65%) | $97.70 | $94.54 | 1.08 M | $5.37 B |
| 05/20/2025 | $95.11 | $97.49 (2.5%) | $98.01 | $94.42 | 754.20 K | $5.52 B |
| 05/19/2025 | $93.22 | $95.85 (2.82%) | $95.88 | $92.64 | 782.40 K | $5.43 B |
| 05/16/2025 | $92.60 | $95.47 (3.1%) | $95.55 | $91.53 | 773.10 K | $5.41 B |
| 05/15/2025 | $90.27 | $91.62 (1.5%) | $92.62 | $89.00 | 505.82 K | $5.19 B |
| 05/14/2025 | $91.87 | $91.57 (-0.33%) | $93.70 | $91.12 | 692.10 K | $5.19 B |
| 05/13/2025 | $94.84 | $92.36 (-2.61%) | $95.79 | $92.12 | 901.90 K | $5.23 B |
| 05/12/2025 | $93.45 | $94.64 (1.27%) | $96.21 | $93.42 | 735.30 K | $5.36 B |
| 05/09/2025 | $90.75 | $89.96 (-0.87%) | $91.83 | $89.55 | 512.00 K | $5.10 B |
| 05/08/2025 | $89.71 | $90.54 (0.93%) | $92.27 | $88.23 | 771.40 K | $5.13 B |
| 05/07/2025 | $87.71 | $88.24 (0.6%) | $89.47 | $86.40 | 962.41 K | $5.00 B |
| 05/06/2025 | $85.13 | $87.20 (2.43%) | $87.56 | $84.26 | 760.84 K | $4.94 B |
| 05/05/2025 | $85.66 | $86.86 (1.4%) | $87.67 | $84.74 | 1.14 M | $4.92 B |
| 05/02/2025 | $84.59 | $87.61 (3.57%) | $89.62 | $84.38 | 2.19 M | $4.96 B |
| 05/01/2025 | $84.42 | $83.54 (-1.04%) | $85.43 | $77.10 | 4.56 M | $4.73 B |
| 04/30/2025 | $91.70 | $94.25 (2.78%) | $94.50 | $90.31 | 1.38 M | $5.34 B |
| 04/29/2025 | $94.05 | $93.83 (-0.23%) | $94.72 | $92.82 | 915.49 K | $5.31 B |
| 04/28/2025 | $96.54 | $93.81 (-2.83%) | $97.38 | $92.79 | 961.80 K | $5.31 B |
| 04/25/2025 | $94.93 | $96.68 (1.84%) | $96.71 | $93.20 | 545.21 K | $5.37 B |
| 04/24/2025 | $93.79 | $95.43 (1.75%) | $95.43 | $93.00 | 693.84 K | $5.30 B |
| 04/23/2025 | $93.82 | $92.61 (-1.29%) | $98.86 | $91.86 | 904.50 K | $5.15 B |
| 04/22/2025 | $89.81 | $89.73 (-0.09%) | $90.50 | $88.14 | 512.24 K | $4.99 B |
| 04/21/2025 | $88.94 | $88.30 (-0.72%) | $89.86 | $87.17 | 772.04 K | $4.91 B |
| 04/17/2025 | $89.25 | $90.26 (1.13%) | $91.43 | $88.03 | 662.65 K | $5.02 B |
| 04/16/2025 | $92.85 | $88.80 (-4.36%) | $92.98 | $86.16 | 1.69 M | $4.94 B |
| 04/15/2025 | $93.03 | $94.52 (1.6%) | $94.55 | $92.67 | 595.70 K | $5.25 B |
| 04/14/2025 | $92.06 | $92.91 (0.92%) | $93.23 | $90.15 | 712.74 K | $5.16 B |
| 04/11/2025 | $89.66 | $90.07 (0.46%) | $91.25 | $86.32 | 533.13 K | $5.01 B |
| 04/10/2025 | $91.15 | $89.66 (-1.63%) | $91.42 | $87.66 | 858.38 K | $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 | 810.10 K | $5.56 B |
| 04/01/2025 | $98.06 | $97.09 (-0.99%) | $98.39 | $94.25 | 908.02 K | $5.40 B |
| 03/31/2025 | $100.47 | $98.42 (-2.04%) | $100.47 | $95.99 | 956.91 K | $5.47 B |
| 03/28/2025 | $102.58 | $102.00 (-0.57%) | $102.76 | $99.15 | 676.52 K | $5.67 B |
| 03/27/2025 | $103.20 | $103.62 (0.41%) | $105.07 | $102.20 | 426.40 K | $5.76 B |
| 03/26/2025 | $106.89 | $103.13 (-3.52%) | $107.12 | $102.65 | 480.03 K | $5.73 B |
| 03/25/2025 | $107.56 | $106.91 (-0.6%) | $108.41 | $105.78 | 527.10 K | $5.94 B |
| 03/24/2025 | $104.73 | $107.61 (2.75%) | $108.62 | $104.73 | 753.90 K | $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 | 772.93 K | $5.59 B |
| 03/19/2025 | $101.33 | $101.24 (-0.09%) | $102.91 | $100.08 | 966.00 K | $5.63 B |
| 03/18/2025 | $102.56 | $100.54 (-1.97%) | $103.69 | $99.52 | 840.50 K | $5.59 B |
| 03/17/2025 | $101.92 | $103.35 (1.4%) | $104.47 | $101.61 | 747.60 K | $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 | 707.10 K | $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 | 810.10 K | $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 |
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.
