-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
-0.94% -
3 MONTH PERFORMANCE
+8.52% -
6 MONTH PERFORMANCE
+23.27% -
YEAR-TO-DATE PERFORMANCE
+76.65% -
1 YEAR PERFORMANCE
+120.68%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $136.50 | $140.28 (2.77%) | $142.80 | $136.50 | 762,200 | $7.72 B |
| 12/05/2024 | $137.36 | $135.70 (-1.21%) | $137.89 | $134.61 | 454,086 | $7.47 B |
| 12/04/2024 | $136.47 | $138.27 (1.32%) | $140.16 | $135.52 | 770,544 | $7.61 B |
| 12/03/2024 | $138.75 | $136.00 (-1.98%) | $138.75 | $133.30 | 490,600 | $7.49 B |
| 12/02/2024 | $140.00 | $139.08 (-0.66%) | $142.39 | $138.72 | 478,848 | $7.65 B |
| 11/29/2024 | $143.50 | $143.65 (0.1%) | $144.42 | $142.15 | 165,900 | $7.91 B |
| 11/27/2024 | $141.75 | $142.69 (0.66%) | $144.51 | $141.56 | 348,991 | $7.85 B |
| 11/26/2024 | $144.00 | $140.73 (-2.27%) | $144.00 | $139.54 | 597,130 | $7.75 B |
| 11/25/2024 | $145.19 | $142.94 (-1.55%) | $146.86 | $141.74 | 662,000 | $7.87 B |
| 11/22/2024 | $141.18 | $144.00 (2%) | $146.09 | $141.18 | 549,002 | $7.93 B |
| 11/21/2024 | $141.86 | $140.83 (-0.73%) | $144.14 | $140.69 | 241,846 | $7.75 B |
| 11/20/2024 | $144.25 | $141.44 (-1.95%) | $144.50 | $139.87 | 362,127 | $7.78 B |
| 11/19/2024 | $135.74 | $144.21 (6.24%) | $144.99 | $135.74 | 420,000 | $7.94 B |
| 11/18/2024 | $139.00 | $136.98 (-1.45%) | $139.80 | $136.65 | 389,923 | $7.54 B |
| 11/15/2024 | $139.36 | $138.44 (-0.66%) | $139.45 | $137.00 | 336,730 | $7.62 B |
| 11/14/2024 | $143.68 | $138.62 (-3.52%) | $143.68 | $138.16 | 403,804 | $7.63 B |
| 11/13/2024 | $144.00 | $143.25 (-0.52%) | $145.84 | $143.20 | 341,200 | $7.88 B |
| 11/12/2024 | $142.26 | $143.63 (0.96%) | $144.43 | $141.69 | 412,100 | $7.90 B |
| 11/11/2024 | $143.13 | $143.04 (-0.06%) | $145.51 | $141.55 | 423,700 | $7.87 B |
| 11/08/2024 | $139.02 | $141.75 (1.96%) | $143.58 | $137.93 | 681,600 | $7.80 B |
| 11/07/2024 | $141.12 | $139.33 (-1.27%) | $143.24 | $136.06 | 667,412 | $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 |