5 DAY PERFORMANCE
-35.44%
1 MONTH PERFORMANCE
-41.20%
3 MONTH PERFORMANCE
-31.83%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+21.48%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $170.67 | $161.29 (-5.5%) | $170.86 | $146.52 | 2.89 M | $9.42 B |
| 10/07/2026 | $161.00 | $172.18 (6.94%) | $174.48 | $159.59 | 1.49 M | $10.06 B |
| 10/06/2026 | $163.84 | $161.59 (-1.37%) | $164.00 | $160.30 | 664.41 K | $9.44 B |
| 10/05/2026 | $164.44 | $164.01 (-0.26%) | $165.99 | $163.17 | 837.81 K | $9.58 B |
| 10/02/2026 | $167.57 | $163.75 (-2.28%) | $168.08 | $163.01 | 742.81 K | $9.57 B |
| 10/01/2026 | $164.00 | $163.17 (-0.51%) | $168.73 | $162.08 | 808.41 K | $9.53 B |
| 09/30/2026 | $158.31 | $164.19 (3.71%) | $165.65 | $157.29 | 947.09 K | $9.59 B |
| 09/29/2026 | $153.56 | $158.55 (3.25%) | $159.06 | $152.39 | 638.20 K | $9.26 B |
| 09/28/2026 | $153.11 | $158.56 (3.56%) | $160.98 | $151.71 | 1.40 M | $9.26 B |
| 09/25/2026 | $154.50 | $154.43 (-0.05%) | $155.60 | $151.01 | 826.24 K | $9.02 B |
| 09/24/2026 | $153.70 | $154.88 (0.77%) | $156.65 | $152.75 | 838.40 K | $9.05 B |
| 09/23/2026 | $159.86 | $153.49 (-3.98%) | $162.04 | $153.31 | 1.03 M | $8.97 B |
| 09/22/2026 | $165.36 | $159.86 (-3.33%) | $165.36 | $159.00 | 1.10 M | $9.34 B |
| 09/21/2026 | $166.27 | $161.53 (-2.85%) | $166.74 | $160.23 | 806.50 K | $9.44 B |
| 09/18/2026 | $160.60 | $163.81 (2%) | $163.85 | $159.01 | 1.46 M | $9.57 B |
| 09/17/2026 | $164.13 | $161.42 (-1.65%) | $166.36 | $160.68 | 646.80 K | $9.43 B |
| 09/16/2026 | $172.01 | $163.47 (-4.96%) | $173.55 | $162.12 | 691.00 K | $9.55 B |
| 09/15/2026 | $169.75 | $171.68 (1.14%) | $172.76 | $167.97 | 621.75 K | $10.03 B |
| 09/14/2026 | $168.51 | $171.09 (1.53%) | $171.36 | $165.43 | 906.31 K | $9.99 B |
| 09/11/2026 | $174.12 | $167.25 (-3.95%) | $175.38 | $166.74 | 552.41 K | $9.77 B |
| 09/10/2026 | $176.50 | $170.38 (-3.47%) | $179.96 | $169.26 | 1.01 M | $9.95 B |
| 09/09/2026 | $183.15 | $179.79 (-1.83%) | $183.33 | $178.52 | 587.94 K | $10.50 B |
| 09/08/2026 | $175.55 | $185.04 (5.41%) | $185.35 | $172.98 | 1.16 M | $10.81 B |
| 09/04/2026 | $177.80 | $177.47 (-0.19%) | $181.52 | $175.14 | 572.54 K | $10.37 B |
| 09/03/2026 | $180.80 | $180.35 (-0.25%) | $181.30 | $178.72 | 610.20 K | $10.54 B |
| 09/02/2026 | $176.87 | $179.53 (1.5%) | $182.28 | $176.35 | 768.72 K | $10.49 B |
| 09/01/2026 | $179.97 | $176.70 (-1.82%) | $180.14 | $175.33 | 507.24 K | $10.32 B |
| 08/31/2026 | $178.67 | $179.56 (0.5%) | $180.08 | $174.28 | 455.60 K | $10.49 B |
| 08/28/2026 | $181.10 | $179.87 (-0.68%) | $182.23 | $177.77 | 553.53 K | $10.51 B |
| 08/27/2026 | $178.51 | $181.91 (1.9%) | $183.32 | $178.43 | 442.31 K | $10.63 B |
| 08/26/2026 | $180.11 | $180.57 (0.26%) | $181.89 | $176.82 | 506.04 K | $10.55 B |
| 08/25/2026 | $186.21 | $181.39 (-2.59%) | $187.14 | $179.20 | 639.70 K | $10.60 B |
| 08/24/2026 | $184.13 | $185.65 (0.83%) | $186.88 | $181.75 | 622.30 K | $10.85 B |
| 08/21/2026 | $185.00 | $184.89 (-0.06%) | $187.60 | $183.68 | 440.10 K | $10.80 B |
| 08/20/2026 | $187.73 | $184.89 (-1.51%) | $191.62 | $183.25 | 791.90 K | $10.80 B |
| 08/19/2026 | $186.00 | $189.55 (1.91%) | $190.06 | $185.96 | 505.43 K | $11.07 B |
| 08/18/2026 | $185.00 | $184.15 (-0.46%) | $186.66 | $175.04 | 625.63 K | $10.76 B |
| 08/17/2026 | $183.55 | $185.62 (1.13%) | $186.03 | $181.84 | 734.77 K | $10.84 B |
| 08/14/2026 | $189.89 | $184.53 (-2.82%) | $190.00 | $184.22 | 743.41 K | $10.78 B |
| 08/13/2026 | $187.00 | $189.45 (1.31%) | $189.69 | $185.82 | 762.15 K | $11.07 B |
| 08/12/2026 | $179.80 | $186.63 (3.8%) | $186.75 | $177.57 | 754.20 K | $10.90 B |
| 08/11/2026 | $180.47 | $182.00 (0.85%) | $183.91 | $178.58 | 723.32 K | $10.63 B |
| 08/10/2026 | $180.00 | $181.42 (0.79%) | $183.49 | $178.78 | 646.10 K | $10.60 B |
| 08/07/2026 | $172.94 | $180.02 (4.09%) | $180.62 | $172.22 | 768.80 K | $10.52 B |
| 08/06/2026 | $171.17 | $170.99 (-0.11%) | $171.99 | $168.39 | 575.00 K | $9.99 B |
| 08/05/2026 | $172.01 | $170.93 (-0.63%) | $172.01 | $167.81 | 705.74 K | $9.99 B |
| 08/04/2026 | $171.75 | $170.53 (-0.71%) | $172.91 | $167.64 | 799.74 K | $9.96 B |
| 08/03/2026 | $168.66 | $170.87 (1.31%) | $173.98 | $168.60 | 1.11 M | $9.98 B |
| 07/31/2026 | $166.58 | $166.72 (0.08%) | $171.55 | $165.37 | 1.03 M | $9.74 B |
| 07/30/2026 | $180.22 | $168.52 (-6.49%) | $184.00 | $165.78 | 2.56 M | $9.84 B |
| 07/29/2026 | $149.71 | $161.66 (7.98%) | $166.00 | $145.78 | 3.14 M | $9.44 B |
| 07/28/2026 | $153.62 | $151.33 (-1.49%) | $154.98 | $146.03 | 1.14 M | $8.84 B |
| 07/27/2026 | $155.54 | $151.91 (-2.33%) | $156.15 | $148.02 | 727.53 K | $8.87 B |
| 07/24/2026 | $154.41 | $153.58 (-0.54%) | $155.60 | $151.00 | 379.55 K | $8.91 B |
| 07/23/2026 | $150.46 | $152.13 (1.11%) | $152.93 | $150.46 | 420.73 K | $8.83 B |
| 07/22/2026 | $152.33 | $152.86 (0.35%) | $153.00 | $150.01 | 577.61 K | $8.87 B |
| 07/21/2026 | $154.82 | $153.09 (-1.12%) | $158.18 | $152.83 | 476.81 K | $8.88 B |
| 07/20/2026 | $156.46 | $155.46 (-0.64%) | $158.22 | $155.12 | 402.92 K | $9.02 B |
| 07/17/2026 | $153.21 | $156.83 (2.36%) | $157.76 | $152.06 | 375.80 K | $9.10 B |
| 07/16/2026 | $157.73 | $155.39 (-1.48%) | $161.53 | $155.06 | 705.80 K | $9.02 B |
| 07/15/2026 | $151.45 | $156.84 (3.56%) | $157.71 | $150.51 | 630.56 K | $9.10 B |
| 07/14/2026 | $151.13 | $152.45 (0.87%) | $153.95 | $146.72 | 517.40 K | $8.85 B |
| 07/13/2026 | $153.00 | $152.72 (-0.18%) | $155.14 | $151.00 | 442.23 K | $8.86 B |
| 07/10/2026 | $154.05 | $152.72 (-0.86%) | $156.60 | $143.11 | 672.33 K | $8.86 B |
| 07/09/2026 | $153.29 | $155.07 (1.16%) | $155.70 | $152.17 | 781.02 K | $9.00 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.
