5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+25.15%
3 MONTH PERFORMANCE
+19.34%
6 MONTH PERFORMANCE
+18.26%
YEAR-TO-DATE PERFORMANCE
-28.26%
1 YEAR PERFORMANCE
-22.20%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $106.50 | $107.46 (0.9%) | $109.31 | $106.03 | 761.30 K | $6.13 B |
| 12/02/2025 | $106.25 | $106.07 (-0.17%) | $107.82 | $104.84 | 655.85 K | $6.05 B |
| 12/01/2025 | $105.29 | $106.11 (0.78%) | $106.61 | $104.11 | 570.25 K | $6.06 B |
| 11/28/2025 | $105.00 | $106.29 (1.23%) | $107.18 | $104.82 | 244.20 K | $6.07 B |
| 11/26/2025 | $103.23 | $105.39 (2.09%) | $107.00 | $103.18 | 1.08 M | $6.02 B |
| 11/25/2025 | $98.67 | $104.35 (5.76%) | $106.04 | $98.67 | 1.34 M | $5.96 B |
| 11/24/2025 | $98.71 | $98.06 (-0.66%) | $100.34 | $96.35 | 1.13 M | $5.60 B |
| 11/21/2025 | $94.94 | $99.62 (4.93%) | $99.73 | $93.78 | 1.29 M | $5.69 B |
| 11/20/2025 | $97.20 | $95.20 (-2.06%) | $98.45 | $95.05 | 790.60 K | $5.43 B |
| 11/19/2025 | $92.00 | $96.49 (4.88%) | $97.79 | $91.84 | 1.52 M | $5.51 B |
| 11/18/2025 | $88.20 | $91.64 (3.9%) | $92.49 | $87.32 | 889.60 K | $5.23 B |
| 11/17/2025 | $89.51 | $88.40 (-1.24%) | $92.60 | $88.28 | 984.50 K | $5.05 B |
| 11/14/2025 | $90.65 | $90.03 (-0.68%) | $93.14 | $88.76 | 1.13 M | $5.14 B |
| 11/13/2025 | $91.17 | $91.81 (0.7%) | $97.22 | $91.17 | 2.61 M | $5.24 B |
| 11/12/2025 | $90.87 | $92.61 (1.91%) | $93.00 | $88.60 | 1.68 M | $5.29 B |
| 11/11/2025 | $88.82 | $89.89 (1.2%) | $92.14 | $88.72 | 1.53 M | $5.13 B |
| 11/10/2025 | $83.78 | $88.35 (5.45%) | $88.61 | $83.78 | 1.14 M | $5.04 B |
| 11/07/2025 | $81.80 | $83.86 (2.52%) | $84.36 | $80.91 | 988.30 K | $4.79 B |
| 11/06/2025 | $83.95 | $81.79 (-2.57%) | $84.08 | $81.61 | 597.61 K | $4.67 B |
| 11/05/2025 | $85.25 | $84.35 (-1.06%) | $86.82 | $83.36 | 691.82 K | $4.81 B |
| 11/04/2025 | $85.86 | $85.95 (0.1%) | $88.29 | $85.16 | 767.50 K | $4.91 B |
| 11/03/2025 | $88.09 | $87.39 (-0.79%) | $88.67 | $83.46 | 1.37 M | $4.99 B |
| 10/31/2025 | $86.53 | $88.07 (1.78%) | $90.62 | $85.86 | 1.63 M | $5.03 B |
| 10/30/2025 | $95.07 | $87.80 (-7.65%) | $102.80 | $85.85 | 4.83 M | $5.01 B |
| 10/29/2025 | $77.07 | $77.09 (0.03%) | $81.00 | $76.88 | 2.37 M | $4.40 B |
| 10/28/2025 | $75.00 | $77.79 (3.72%) | $77.83 | $73.16 | 1.47 M | $4.44 B |
| 10/27/2025 | $79.50 | $75.68 (-4.81%) | $79.50 | $74.51 | 2.70 M | $4.32 B |
| 10/24/2025 | $75.80 | $74.67 (-1.49%) | $76.08 | $74.55 | 1.31 M | $4.25 B |
| 10/23/2025 | $76.21 | $75.26 (-1.25%) | $77.07 | $75.01 | 883.90 K | $4.28 B |
| 10/22/2025 | $76.99 | $76.63 (-0.47%) | $76.99 | $74.44 | 1.69 M | $4.36 B |
| 10/21/2025 | $79.51 | $75.88 (-4.57%) | $79.73 | $73.73 | 3.14 M | $4.32 B |
| 10/20/2025 | $88.80 | $79.47 (-10.51%) | $89.75 | $75.36 | 3.19 M | $4.52 B |
| 10/17/2025 | $84.79 | $87.17 (2.81%) | $88.94 | $84.79 | 707.71 K | $4.96 B |
| 10/16/2025 | $85.89 | $85.33 (-0.65%) | $87.48 | $84.54 | 749.30 K | $4.86 B |
| 10/15/2025 | $85.74 | $85.60 (-0.16%) | $86.37 | $83.35 | 754.02 K | $4.87 B |
| 10/14/2025 | $83.22 | $85.32 (2.52%) | $86.74 | $82.46 | 1.12 M | $4.86 B |
| 10/13/2025 | $83.58 | $83.09 (-0.59%) | $84.70 | $82.19 | 719.10 K | $4.73 B |
| 10/10/2025 | $87.00 | $82.56 (-5.1%) | $87.00 | $82.37 | 703.70 K | $4.70 B |
| 10/09/2025 | $87.59 | $87.02 (-0.65%) | $87.83 | $86.18 | 354.20 K | $4.95 B |
| 10/08/2025 | $86.40 | $87.59 (1.38%) | $87.66 | $84.59 | 410.00 K | $4.99 B |
| 10/07/2025 | $86.66 | $84.09 (-2.97%) | $86.90 | $83.77 | 465.12 K | $4.79 B |
| 10/06/2025 | $88.27 | $86.62 (-1.87%) | $89.29 | $85.60 | 967.11 K | $4.93 B |
| 10/03/2025 | $84.56 | $87.41 (3.37%) | $88.50 | $83.88 | 882.90 K | $4.98 B |
| 10/02/2025 | $83.45 | $84.49 (1.25%) | $85.12 | $83.00 | 817.73 K | $4.81 B |
| 10/01/2025 | $82.86 | $83.19 (0.4%) | $84.48 | $80.20 | 790.30 K | $4.74 B |
| 09/30/2025 | $80.83 | $81.55 (0.89%) | $81.68 | $79.66 | 770.91 K | $4.64 B |
| 09/29/2025 | $80.56 | $81.28 (0.89%) | $81.61 | $79.02 | 575.04 K | $4.63 B |
| 09/26/2025 | $81.43 | $79.92 (-1.85%) | $82.14 | $79.35 | 1.18 M | $4.55 B |
| 09/25/2025 | $82.28 | $81.47 (-0.98%) | $82.51 | $80.89 | 542.40 K | $4.64 B |
| 09/24/2025 | $84.69 | $82.79 (-2.24%) | $85.16 | $82.71 | 497.69 K | $4.71 B |
| 09/23/2025 | $84.79 | $84.69 (-0.12%) | $85.58 | $84.06 | 765.20 K | $4.82 B |
| 09/22/2025 | $81.86 | $84.62 (3.37%) | $85.11 | $81.46 | 594.10 K | $4.82 B |
| 09/19/2025 | $86.40 | $83.47 (-3.39%) | $86.94 | $81.16 | 1.72 M | $4.75 B |
| 09/18/2025 | $83.15 | $85.84 (3.24%) | $86.18 | $81.80 | 947.50 K | $4.89 B |
| 09/17/2025 | $82.49 | $82.10 (-0.47%) | $83.62 | $80.53 | 1.12 M | $4.67 B |
| 09/16/2025 | $81.03 | $82.35 (1.63%) | $83.26 | $80.85 | 903.40 K | $4.69 B |
| 09/15/2025 | $83.17 | $80.64 (-3.04%) | $83.93 | $80.52 | 1.21 M | $4.59 B |
| 09/12/2025 | $87.20 | $82.76 (-5.09%) | $87.37 | $82.53 | 883.62 K | $4.71 B |
| 09/11/2025 | $87.54 | $87.47 (-0.08%) | $89.33 | $87.14 | 786.20 K | $4.98 B |
| 09/10/2025 | $90.37 | $87.52 (-3.15%) | $90.95 | $86.81 | 867.00 K | $4.98 B |
| 09/09/2025 | $91.36 | $90.91 (-0.49%) | $91.88 | $90.17 | 646.90 K | $5.17 B |
| 09/08/2025 | $94.14 | $91.88 (-2.4%) | $94.32 | $91.73 | 662.75 K | $5.23 B |
| 09/05/2025 | $93.00 | $93.94 (1.01%) | $95.32 | $92.01 | 758.75 K | $5.35 B |
| 09/04/2025 | $93.91 | $90.14 (-4.01%) | $94.14 | $89.83 | 1.17 M | $5.13 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.
