5 DAY PERFORMANCE
+48.96%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+11.71%
6 MONTH PERFORMANCE
+22.90%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
+77.15%
Glaukos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $102.80 | $97.42 (-5.23%) | $102.13 | $96.26 | 505,326 | $5.46 B |
| 03/12/2025 | $100.55 | $103.34 (2.77%) | $103.94 | $99.73 | 1.40 M | $5.74 B |
| 03/11/2025 | $96.51 | $97.79 (1.33%) | $100.02 | $96.00 | 1.00 M | $5.44 B |
| 03/10/2025 | $100.87 | $96.67 (-4.16%) | $101.90 | $91.78 | 2.68 M | $5.37 B |
| 03/07/2025 | $102.88 | $104.19 (1.27%) | $106.02 | $99.75 | 1.40 M | $5.79 B |
| 03/06/2025 | $109.20 | $103.20 (-5.49%) | $110.22 | $102.97 | 1.38 M | $5.74 B |
| 03/05/2025 | $112.21 | $112.12 (-0.08%) | $113.69 | $110.44 | 810,100 | $6.23 B |
| 03/04/2025 | $107.18 | $112.21 (4.69%) | $113.42 | $105.53 | 1.02 M | $6.24 B |
| 03/03/2025 | $120.00 | $109.15 (-9.04%) | $120.22 | $108.39 | 1.91 M | $6.07 B |
| 02/28/2025 | $117.97 | $120.02 (1.74%) | $120.19 | $116.43 | 610,800 | $6.67 B |
| 02/27/2025 | $120.25 | $118.33 (-1.6%) | $122.36 | $118.30 | 519,700 | $6.58 B |
| 02/26/2025 | $121.53 | $120.49 (-0.86%) | $124.30 | $119.41 | 948,200 | $6.70 B |
| 02/25/2025 | $123.14 | $120.51 (-2.14%) | $125.30 | $116.21 | 1.64 M | $6.70 B |
| 02/24/2025 | $126.76 | $124.24 (-1.99%) | $130.69 | $124.11 | 1.90 M | $6.91 B |
| 02/21/2025 | $141.35 | $125.88 (-10.94%) | $142.95 | $124.95 | 4.14 M | $6.93 B |
| 02/20/2025 | $160.02 | $157.36 (-1.66%) | $161.58 | $156.85 | 1.12 M | $8.66 B |
| 02/19/2025 | $156.70 | $160.58 (2.48%) | $161.78 | $153.99 | 1.15 M | $8.84 B |
| 02/18/2025 | $154.00 | $152.96 (-0.68%) | $157.33 | $152.88 | 634,947 | $8.42 B |
| 02/14/2025 | $146.97 | $153.20 (4.24%) | $154.06 | $146.82 | 747,300 | $8.43 B |
| 02/13/2025 | $144.22 | $146.38 (1.5%) | $146.76 | $142.68 | 509,900 | $8.06 B |
| 02/12/2025 | $142.95 | $143.64 (0.48%) | $144.70 | $142.51 | 373,750 | $7.91 B |
| 02/11/2025 | $148.65 | $145.34 (-2.23%) | $149.00 | $143.64 | 553,951 | $8.00 B |
| 02/10/2025 | $153.81 | $150.01 (-2.47%) | $153.81 | $149.78 | 310,586 | $8.26 B |
| 02/07/2025 | $155.35 | $153.08 (-1.46%) | $156.80 | $152.46 | 550,600 | $8.43 B |
| 02/06/2025 | $156.77 | $155.28 (-0.95%) | $156.77 | $152.50 | 467,221 | $8.55 B |
| 02/05/2025 | $155.09 | $157.11 (1.3%) | $157.78 | $152.99 | 511,400 | $8.65 B |
| 02/04/2025 | $156.24 | $154.32 (-1.23%) | $157.86 | $153.79 | 519,900 | $8.49 B |
| 02/03/2025 | $154.62 | $156.08 (0.94%) | $158.89 | $153.80 | 546,847 | $8.59 B |
| 01/31/2025 | $158.08 | $156.44 (-1.04%) | $159.42 | $154.25 | 478,100 | $8.61 B |
| 01/30/2025 | $160.40 | $157.75 (-1.65%) | $161.26 | $157.66 | 350,000 | $8.68 B |
| 01/29/2025 | $160.09 | $159.01 (-0.67%) | $161.13 | $157.88 | 232,647 | $8.75 B |
| 01/28/2025 | $157.54 | $159.68 (1.36%) | $160.17 | $156.14 | 353,700 | $8.79 B |
| 01/27/2025 | $159.21 | $157.03 (-1.37%) | $161.23 | $153.02 | 534,442 | $8.64 B |
| 01/24/2025 | $159.43 | $160.22 (0.5%) | $161.33 | $158.29 | 369,743 | $8.82 B |
| 01/23/2025 | $159.28 | $161.22 (1.22%) | $163.71 | $158.25 | 530,808 | $8.87 B |
| 01/22/2025 | $159.40 | $160.12 (0.45%) | $160.40 | $158.63 | 531,800 | $8.81 B |
| 01/21/2025 | $158.13 | $159.34 (0.77%) | $161.31 | $157.29 | 393,500 | $8.77 B |
| 01/17/2025 | $157.24 | $156.39 (-0.54%) | $157.83 | $153.68 | 529,100 | $8.61 B |
| 01/16/2025 | $149.71 | $156.51 (4.54%) | $158.01 | $149.56 | 517,540 | $8.61 B |
| 01/15/2025 | $149.55 | $149.77 (0.15%) | $150.77 | $142.71 | 801,413 | $8.24 B |
| 01/14/2025 | $152.49 | $147.95 (-2.98%) | $154.76 | $147.21 | 693,900 | $8.14 B |
| 01/13/2025 | $153.67 | $151.87 (-1.17%) | $153.75 | $149.55 | 671,300 | $8.36 B |
| 01/10/2025 | $156.26 | $156.53 (0.17%) | $161.13 | $154.89 | 882,010 | $8.61 B |
| 01/08/2025 | $156.04 | $158.12 (1.33%) | $159.12 | $155.35 | 761,415 | $8.70 B |
| 01/07/2025 | $155.20 | $156.60 (0.9%) | $157.31 | $153.34 | 670,000 | $8.62 B |
| 01/06/2025 | $150.92 | $155.20 (2.84%) | $155.76 | $150.92 | 603,409 | $8.54 B |
| 01/03/2025 | $150.55 | $151.45 (0.6%) | $151.92 | $149.28 | 372,400 | $8.34 B |
| 01/02/2025 | $150.91 | $149.68 (-0.82%) | $152.18 | $148.01 | 571,126 | $8.24 B |
| 12/31/2024 | $152.45 | $149.94 (-1.65%) | $153.49 | $149.94 | 768,835 | $8.25 B |
| 12/30/2024 | $148.86 | $149.51 (0.44%) | $151.66 | $148.23 | 643,100 | $8.23 B |
| 12/27/2024 | $151.27 | $151.16 (-0.07%) | $152.95 | $148.58 | 537,869 | $8.32 B |
| 12/26/2024 | $150.69 | $152.67 (1.31%) | $153.50 | $150.01 | 331,100 | $8.40 B |
| 12/24/2024 | $148.96 | $151.22 (1.52%) | $151.92 | $148.65 | 239,731 | $8.32 B |
| 12/23/2024 | $150.88 | $148.36 (-1.67%) | $151.92 | $147.07 | 446,834 | $8.17 B |
| 12/20/2024 | $141.53 | $150.88 (6.61%) | $151.12 | $141.53 | 1.05 M | $8.30 B |
| 12/19/2024 | $146.35 | $143.74 (-1.78%) | $148.67 | $143.72 | 593,304 | $7.91 B |
| 12/18/2024 | $146.44 | $145.14 (-0.89%) | $147.35 | $143.81 | 1.56 M | $7.99 B |
| 12/17/2024 | $144.92 | $146.35 (0.99%) | $147.50 | $143.21 | 703,600 | $8.05 B |
| 12/16/2024 | $138.37 | $144.13 (4.16%) | $144.98 | $137.60 | 697,342 | $7.93 B |
| 12/13/2024 | $139.87 | $138.93 (-0.67%) | $142.75 | $138.82 | 610,015 | $7.65 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.
