5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
-40.11%
YEAR-TO-DATE PERFORMANCE
-35.61%
1 YEAR PERFORMANCE
-22.93%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $96.90 | $96.55 (-0.36%) | $98.21 | $95.94 | 324.96 K | $5.47 B |
| 07/22/2025 | $96.74 | $96.36 (-0.39%) | $97.42 | $95.34 | 1.12 M | $5.46 B |
| 07/21/2025 | $97.47 | $96.73 (-0.76%) | $98.64 | $96.69 | 618.80 K | $5.48 B |
| 07/18/2025 | $100.10 | $97.70 (-2.4%) | $100.32 | $97.69 | 599.10 K | $5.53 B |
| 07/17/2025 | $99.22 | $99.00 (-0.22%) | $100.33 | $98.64 | 872.13 K | $5.61 B |
| 07/16/2025 | $99.16 | $98.50 (-0.67%) | $100.19 | $97.50 | 1.13 M | $5.58 B |
| 07/15/2025 | $103.14 | $98.26 (-4.73%) | $104.72 | $98.07 | 1.13 M | $5.57 B |
| 07/14/2025 | $103.61 | $104.19 (0.56%) | $105.41 | $103.50 | 662.88 K | $5.90 B |
| 07/11/2025 | $104.98 | $103.81 (-1.11%) | $105.49 | $103.08 | 660.52 K | $5.88 B |
| 07/10/2025 | $104.00 | $106.55 (2.45%) | $106.82 | $103.39 | 441.42 K | $6.03 B |
| 07/09/2025 | $102.54 | $104.72 (2.13%) | $105.52 | $101.30 | 678.51 K | $5.93 B |
| 07/08/2025 | $102.36 | $102.43 (0.07%) | $104.06 | $101.46 | 816.83 K | $5.80 B |
| 07/07/2025 | $103.76 | $101.46 (-2.22%) | $106.47 | $101.39 | 962.91 K | $5.75 B |
| 07/03/2025 | $103.98 | $103.50 (-0.46%) | $104.39 | $102.20 | 289.94 K | $5.86 B |
| 07/02/2025 | $103.22 | $103.63 (0.4%) | $106.52 | $101.96 | 875.31 K | $5.87 B |
| 07/01/2025 | $102.28 | $102.52 (0.23%) | $103.06 | $100.92 | 512.31 K | $5.81 B |
| 06/30/2025 | $102.47 | $103.29 (0.8%) | $104.58 | $101.99 | 984.10 K | $5.85 B |
| 06/27/2025 | $101.10 | $101.42 (0.32%) | $103.64 | $100.46 | 1.96 M | $5.74 B |
| 06/26/2025 | $99.93 | $101.06 (1.13%) | $101.29 | $98.91 | 453.59 K | $5.72 B |
| 06/25/2025 | $100.98 | $99.31 (-1.65%) | $101.32 | $98.79 | 404.10 K | $5.62 B |
| 06/24/2025 | $97.82 | $100.20 (2.43%) | $100.31 | $96.86 | 549.80 K | $5.68 B |
| 06/23/2025 | $97.97 | $96.80 (-1.19%) | $99.76 | $96.04 | 684.70 K | $5.48 B |
| 06/20/2025 | $103.12 | $100.15 (-2.88%) | $103.12 | $99.76 | 1.88 M | $5.67 B |
| 06/18/2025 | $99.80 | $102.34 (2.55%) | $102.82 | $98.18 | 1.06 M | $5.80 B |
| 06/17/2025 | $98.79 | $99.81 (1.03%) | $101.74 | $97.54 | 813.23 K | $5.65 B |
| 06/16/2025 | $98.32 | $100.14 (1.85%) | $101.88 | $98.32 | 1.25 M | $5.67 B |
| 06/13/2025 | $96.21 | $97.60 (1.44%) | $99.70 | $96.01 | 797.60 K | $5.53 B |
| 06/12/2025 | $98.00 | $97.60 (-0.41%) | $98.84 | $96.01 | 847.30 K | $5.53 B |
| 06/11/2025 | $96.11 | $99.15 (3.16%) | $102.56 | $96.10 | 1.78 M | $5.62 B |
| 06/10/2025 | $94.67 | $95.64 (1.02%) | $96.39 | $94.18 | 778.56 K | $5.42 B |
| 06/09/2025 | $94.06 | $94.64 (0.62%) | $94.88 | $92.32 | 683.60 K | $5.36 B |
| 06/06/2025 | $94.34 | $92.99 (-1.43%) | $95.00 | $92.92 | 653.30 K | $5.27 B |
| 06/05/2025 | $91.01 | $92.69 (1.85%) | $93.81 | $90.90 | 811.36 K | $5.25 B |
| 06/04/2025 | $93.88 | $90.96 (-3.11%) | $94.99 | $90.92 | 907.33 K | $5.15 B |
| 06/03/2025 | $95.12 | $94.49 (-0.66%) | $96.91 | $93.88 | 740.40 K | $5.35 B |
| 06/02/2025 | $94.02 | $94.79 (0.82%) | $95.20 | $91.37 | 598.33 K | $5.37 B |
| 05/30/2025 | $93.79 | $94.29 (0.53%) | $95.14 | $91.97 | 1.15 M | $5.34 B |
| 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 |
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.
