5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+3.95%
3 MONTH PERFORMANCE
+36.88%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
-27.80%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $113.90 | $112.92 (-0.86%) | $114.77 | $110.71 | 575.94 K | $6.45 B |
| 01/08/2026 | $112.40 | $114.15 (1.56%) | $115.00 | $111.97 | 625.73 K | $6.52 B |
| 01/07/2026 | $112.63 | $113.73 (0.98%) | $114.57 | $112.55 | 388.04 K | $6.49 B |
| 01/06/2026 | $111.38 | $112.28 (0.81%) | $113.81 | $109.07 | 718.64 K | $6.41 B |
| 01/05/2026 | $110.71 | $112.51 (1.63%) | $113.97 | $110.71 | 487.90 K | $6.42 B |
| 01/02/2026 | $114.47 | $110.72 (-3.28%) | $114.47 | $110.46 | 517.30 K | $6.32 B |
| 12/31/2025 | $114.14 | $112.91 (-1.08%) | $114.62 | $112.63 | 341.60 K | $6.45 B |
| 12/30/2025 | $115.34 | $114.24 (-0.95%) | $115.89 | $114.05 | 359.63 K | $6.52 B |
| 12/29/2025 | $116.09 | $115.55 (-0.47%) | $116.78 | $115.00 | 309.91 K | $6.60 B |
| 12/26/2025 | $116.11 | $116.21 (0.09%) | $116.80 | $115.22 | 255.85 K | $6.63 B |
| 12/24/2025 | $116.38 | $116.64 (0.22%) | $117.94 | $116.20 | 200.13 K | $6.66 B |
| 12/23/2025 | $116.83 | $116.18 (-0.56%) | $117.13 | $115.07 | 378.40 K | $6.63 B |
| 12/22/2025 | $117.22 | $117.09 (-0.11%) | $118.17 | $115.21 | 602.00 K | $6.68 B |
| 12/19/2025 | $113.26 | $116.22 (2.61%) | $116.38 | $112.67 | 1.15 M | $6.63 B |
| 12/18/2025 | $114.32 | $113.21 (-0.97%) | $116.72 | $113.11 | 739.50 K | $6.46 B |
| 12/17/2025 | $113.57 | $112.42 (-1.01%) | $115.82 | $111.81 | 871.52 K | $6.42 B |
| 12/16/2025 | $111.56 | $113.76 (1.97%) | $114.81 | $111.09 | 1.19 M | $6.49 B |
| 12/15/2025 | $109.93 | $111.73 (1.64%) | $112.64 | $109.33 | 1.47 M | $6.38 B |
| 12/12/2025 | $108.96 | $108.88 (-0.07%) | $110.37 | $108.45 | 477.20 K | $6.22 B |
| 12/11/2025 | $109.20 | $109.23 (0.03%) | $110.87 | $108.16 | 787.73 K | $6.24 B |
| 12/10/2025 | $106.71 | $108.72 (1.88%) | $109.38 | $105.88 | 1.02 M | $6.21 B |
| 12/09/2025 | $108.96 | $106.87 (-1.92%) | $110.02 | $106.52 | 738.00 K | $6.10 B |
| 12/08/2025 | $109.45 | $108.46 (-0.9%) | $109.74 | $107.28 | 642.43 K | $6.19 B |
| 12/05/2025 | $109.17 | $108.51 (-0.6%) | $112.00 | $107.65 | 467.80 K | $6.19 B |
| 12/04/2025 | $107.52 | $108.85 (1.24%) | $110.02 | $107.30 | 702.04 K | $6.21 B |
| 12/03/2025 | $106.50 | $107.46 (0.9%) | $109.31 | $106.03 | 763.10 K | $6.13 B |
| 12/02/2025 | $106.25 | $106.07 (-0.17%) | $107.83 | $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 | $104.83 | 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 |
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.
