NYSE - Delayed Quote • USD
Glaukos Corporation (GKOS)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 100.28 | 100.60 | 98.53 | 99.48 | 99.48 | 288,895 |
Apr 25, 2024 | 99.07 | 100.26 | 97.18 | 100.11 | 100.11 | 288,500 |
Apr 24, 2024 | 101.24 | 103.66 | 100.75 | 100.93 | 100.93 | 521,700 |
Apr 23, 2024 | 99.49 | 101.24 | 98.31 | 101.10 | 101.10 | 351,100 |
Apr 22, 2024 | 97.14 | 99.83 | 96.36 | 98.95 | 98.95 | 363,700 |
Apr 19, 2024 | 95.00 | 98.70 | 94.16 | 96.50 | 96.50 | 697,800 |
Apr 18, 2024 | 96.68 | 97.29 | 94.14 | 95.13 | 95.13 | 382,000 |
Apr 17, 2024 | 96.99 | 98.64 | 96.15 | 96.89 | 96.89 | 288,700 |
Apr 16, 2024 | 95.98 | 98.36 | 95.79 | 96.95 | 96.95 | 430,300 |
Apr 15, 2024 | 98.99 | 99.48 | 95.79 | 96.84 | 96.84 | 336,600 |
Apr 12, 2024 | 98.42 | 99.33 | 97.09 | 98.23 | 98.23 | 353,700 |
Apr 11, 2024 | 100.46 | 100.97 | 98.00 | 99.26 | 99.26 | 374,200 |
Apr 10, 2024 | 99.14 | 101.04 | 98.84 | 99.71 | 99.71 | 417,900 |
Apr 9, 2024 | 100.17 | 102.33 | 99.69 | 101.31 | 101.31 | 394,900 |
Apr 8, 2024 | 97.36 | 102.32 | 97.01 | 100.63 | 100.63 | 1,304,900 |
Apr 5, 2024 | 93.81 | 97.77 | 93.18 | 96.77 | 96.77 | 545,700 |
Apr 4, 2024 | 94.95 | 96.78 | 94.09 | 94.12 | 94.12 | 482,800 |
Apr 3, 2024 | 89.94 | 97.75 | 89.94 | 94.31 | 94.31 | 913,100 |
Apr 2, 2024 | 91.54 | 92.22 | 88.16 | 89.48 | 89.48 | 822,300 |
Apr 1, 2024 | 94.55 | 94.96 | 91.51 | 93.10 | 93.10 | 352,300 |
Mar 28, 2024 | 92.91 | 94.36 | 92.29 | 94.29 | 94.29 | 458,700 |
Mar 27, 2024 | 90.49 | 92.71 | 89.61 | 92.69 | 92.69 | 452,700 |
Mar 26, 2024 | 90.09 | 90.41 | 87.59 | 89.70 | 89.70 | 459,900 |
Mar 25, 2024 | 88.72 | 90.83 | 87.83 | 88.72 | 88.72 | 764,100 |
Mar 22, 2024 | 87.31 | 91.14 | 87.31 | 88.08 | 88.08 | 790,500 |
Mar 21, 2024 | 88.18 | 88.89 | 86.74 | 87.52 | 87.52 | 360,100 |
Mar 20, 2024 | 87.08 | 88.27 | 85.31 | 87.29 | 87.29 | 406,400 |
Mar 19, 2024 | 85.53 | 88.52 | 85.23 | 87.62 | 87.62 | 288,800 |
Mar 18, 2024 | 86.05 | 87.07 | 85.04 | 85.45 | 85.45 | 343,300 |
Mar 15, 2024 | 84.79 | 86.29 | 84.08 | 85.49 | 85.49 | 645,500 |
Mar 14, 2024 | 87.01 | 87.52 | 84.52 | 85.78 | 85.78 | 369,800 |
Mar 13, 2024 | 86.91 | 89.39 | 86.80 | 87.61 | 87.61 | 294,700 |
Mar 12, 2024 | 86.38 | 88.41 | 85.42 | 87.00 | 87.00 | 416,700 |
Mar 11, 2024 | 87.24 | 87.74 | 86.21 | 86.86 | 86.86 | 288,700 |
Mar 8, 2024 | 89.32 | 90.32 | 87.45 | 87.46 | 87.46 | 356,600 |
Mar 7, 2024 | 86.22 | 89.14 | 85.98 | 88.91 | 88.91 | 687,300 |
Mar 6, 2024 | 84.87 | 86.22 | 84.00 | 85.50 | 85.50 | 373,300 |
Mar 5, 2024 | 88.12 | 88.12 | 83.90 | 84.31 | 84.31 | 774,500 |
Mar 4, 2024 | 88.97 | 90.04 | 87.92 | 88.56 | 88.56 | 588,200 |
Mar 1, 2024 | 88.59 | 88.89 | 86.64 | 88.82 | 88.82 | 853,300 |
Feb 29, 2024 | 91.44 | 91.69 | 88.30 | 88.59 | 88.59 | 568,900 |
Feb 28, 2024 | 89.88 | 91.14 | 88.87 | 90.04 | 90.04 | 453,000 |
Feb 27, 2024 | 91.59 | 92.83 | 90.09 | 90.47 | 90.47 | 332,600 |
Feb 26, 2024 | 90.11 | 91.66 | 89.61 | 91.63 | 91.63 | 611,800 |
Feb 23, 2024 | 90.37 | 95.17 | 88.49 | 89.57 | 89.57 | 1,195,900 |
Feb 22, 2024 | 95.58 | 95.99 | 90.61 | 91.46 | 91.46 | 984,000 |
Feb 21, 2024 | 91.14 | 92.83 | 90.21 | 92.79 | 92.79 | 528,600 |
Feb 20, 2024 | 92.60 | 93.14 | 91.38 | 92.13 | 92.13 | 467,900 |
Feb 16, 2024 | 94.79 | 96.00 | 91.96 | 92.63 | 92.63 | 644,600 |
Feb 15, 2024 | 95.39 | 96.17 | 93.43 | 96.11 | 96.11 | 351,300 |
Feb 14, 2024 | 94.81 | 96.27 | 94.26 | 94.73 | 94.73 | 398,300 |
Feb 13, 2024 | 93.55 | 95.81 | 92.50 | 93.57 | 93.57 | 367,000 |
Feb 12, 2024 | 96.15 | 97.24 | 95.09 | 96.33 | 96.33 | 474,100 |
Feb 9, 2024 | 96.32 | 97.02 | 95.33 | 96.25 | 96.25 | 308,700 |
Feb 8, 2024 | 93.90 | 96.42 | 93.90 | 95.99 | 95.99 | 552,500 |
Feb 7, 2024 | 93.42 | 95.42 | 92.79 | 94.30 | 94.30 | 529,000 |
Feb 6, 2024 | 91.63 | 94.77 | 91.01 | 93.31 | 93.31 | 369,700 |
Feb 5, 2024 | 91.29 | 91.76 | 90.72 | 91.08 | 91.08 | 300,700 |
Feb 2, 2024 | 90.51 | 92.49 | 90.11 | 91.94 | 91.94 | 262,300 |
Feb 1, 2024 | 89.36 | 92.40 | 88.85 | 91.87 | 91.87 | 416,800 |
Jan 31, 2024 | 91.46 | 92.59 | 88.24 | 89.03 | 89.03 | 671,500 |
Jan 30, 2024 | 93.77 | 93.89 | 90.09 | 91.05 | 91.05 | 433,500 |
Jan 29, 2024 | 92.35 | 94.24 | 92.27 | 94.17 | 94.17 | 462,100 |
Jan 26, 2024 | 91.90 | 92.72 | 90.85 | 92.52 | 92.52 | 546,800 |
Jan 25, 2024 | 93.49 | 93.55 | 90.67 | 90.70 | 90.70 | 885,100 |
Jan 24, 2024 | 93.50 | 93.74 | 91.11 | 92.03 | 92.03 | 2,187,300 |
Jan 23, 2024 | 93.49 | 93.55 | 89.13 | 92.56 | 92.56 | 8,922,200 |
Jan 22, 2024 | 92.40 | 94.12 | 91.75 | 93.23 | 93.23 | 701,100 |
Jan 19, 2024 | 90.54 | 91.44 | 88.87 | 91.29 | 91.29 | 389,000 |
Jan 18, 2024 | 90.00 | 91.56 | 89.46 | 90.81 | 90.81 | 511,200 |
Jan 17, 2024 | 88.25 | 89.38 | 87.59 | 89.37 | 89.37 | 395,000 |
Jan 16, 2024 | 87.65 | 89.95 | 87.18 | 89.25 | 89.25 | 828,000 |
Jan 12, 2024 | 88.67 | 89.25 | 88.06 | 88.49 | 88.49 | 637,000 |
Jan 11, 2024 | 87.00 | 88.01 | 85.88 | 87.85 | 87.85 | 482,900 |
Jan 10, 2024 | 86.74 | 88.25 | 85.67 | 87.16 | 87.16 | 594,300 |
Jan 9, 2024 | 81.47 | 88.26 | 81.37 | 86.55 | 86.55 | 956,900 |
Jan 8, 2024 | 79.99 | 84.54 | 79.99 | 82.00 | 82.00 | 985,200 |
Jan 5, 2024 | 76.49 | 79.26 | 76.25 | 79.11 | 79.11 | 801,300 |
Jan 4, 2024 | 76.30 | 77.71 | 75.90 | 77.16 | 77.16 | 539,900 |
Jan 3, 2024 | 76.60 | 77.53 | 74.75 | 76.40 | 76.40 | 568,000 |
Jan 2, 2024 | 79.03 | 79.31 | 76.15 | 77.08 | 77.08 | 611,000 |
Dec 29, 2023 | 80.42 | 80.42 | 77.84 | 79.49 | 79.49 | 459,900 |
Dec 28, 2023 | 80.80 | 82.25 | 79.54 | 80.42 | 80.42 | 297,100 |
Dec 27, 2023 | 79.85 | 80.51 | 79.14 | 80.47 | 80.47 | 487,100 |
Dec 26, 2023 | 80.00 | 82.08 | 79.13 | 79.79 | 79.79 | 643,400 |
Dec 22, 2023 | 85.71 | 86.53 | 79.50 | 82.34 | 82.34 | 1,096,500 |
Dec 21, 2023 | 81.87 | 85.75 | 80.59 | 85.11 | 85.11 | 1,330,800 |
Dec 20, 2023 | 81.22 | 81.85 | 79.31 | 79.60 | 79.60 | 804,400 |
Dec 19, 2023 | 79.78 | 81.66 | 78.44 | 81.24 | 81.24 | 792,600 |
Dec 18, 2023 | 80.78 | 81.29 | 77.79 | 79.05 | 79.05 | 681,900 |
Dec 15, 2023 | 75.22 | 81.84 | 74.55 | 81.48 | 81.48 | 3,191,600 |
Dec 14, 2023 | 65.00 | 77.44 | 65.00 | 75.74 | 75.74 | 3,434,200 |
Dec 13, 2023 | 62.64 | 64.39 | 59.58 | 60.42 | 60.42 | 965,000 |
Dec 12, 2023 | 62.45 | 62.65 | 61.57 | 62.42 | 62.42 | 574,500 |
Dec 11, 2023 | 63.37 | 63.58 | 62.19 | 62.63 | 62.63 | 498,700 |
Dec 8, 2023 | 62.29 | 63.98 | 62.15 | 63.63 | 63.63 | 421,700 |
Dec 7, 2023 | 62.07 | 63.46 | 61.61 | 62.86 | 62.86 | 300,000 |
Dec 6, 2023 | 65.34 | 65.42 | 62.10 | 62.28 | 62.28 | 467,200 |
Dec 5, 2023 | 63.77 | 65.24 | 62.29 | 65.02 | 65.02 | 401,200 |
Dec 4, 2023 | 64.57 | 65.47 | 63.07 | 64.01 | 64.01 | 511,600 |
Dec 1, 2023 | 63.86 | 65.25 | 63.54 | 65.13 | 65.13 | 449,400 |
Nov 30, 2023 | 61.99 | 63.94 | 61.69 | 63.89 | 63.89 | 695,900 |
Nov 29, 2023 | 59.72 | 62.59 | 59.72 | 62.00 | 62.00 | 645,400 |
Nov 28, 2023 | 60.53 | 61.21 | 59.60 | 59.75 | 59.75 | 898,200 |
Nov 27, 2023 | 62.59 | 62.81 | 59.22 | 59.53 | 59.53 | 1,057,900 |
Nov 24, 2023 | 63.09 | 64.03 | 63.09 | 63.12 | 63.12 | 134,600 |
Nov 22, 2023 | 63.64 | 64.07 | 62.34 | 63.05 | 63.05 | 499,500 |
Nov 21, 2023 | 63.74 | 63.74 | 61.74 | 62.85 | 62.85 | 455,100 |
Nov 20, 2023 | 64.46 | 64.88 | 63.71 | 63.92 | 63.92 | 316,800 |
Nov 17, 2023 | 65.15 | 65.91 | 63.53 | 64.06 | 64.06 | 512,300 |
Nov 16, 2023 | 65.72 | 66.35 | 64.19 | 64.74 | 64.74 | 446,200 |
Nov 15, 2023 | 65.35 | 67.94 | 65.35 | 65.67 | 65.67 | 393,200 |
Nov 14, 2023 | 65.23 | 66.94 | 64.75 | 66.01 | 66.01 | 472,900 |
Nov 13, 2023 | 61.08 | 64.07 | 59.88 | 63.49 | 63.49 | 507,600 |
Nov 10, 2023 | 62.44 | 62.93 | 60.11 | 60.54 | 60.54 | 570,400 |
Nov 9, 2023 | 64.15 | 64.43 | 61.71 | 62.41 | 62.41 | 402,400 |
Nov 8, 2023 | 65.05 | 65.69 | 63.70 | 64.18 | 64.18 | 904,000 |
Nov 7, 2023 | 63.79 | 64.34 | 62.09 | 62.30 | 62.30 | 700,300 |
Nov 6, 2023 | 63.90 | 66.29 | 63.78 | 64.01 | 64.01 | 843,000 |
Nov 3, 2023 | 65.45 | 67.35 | 63.76 | 64.21 | 64.21 | 657,400 |
Nov 2, 2023 | 66.07 | 68.13 | 60.76 | 64.17 | 64.17 | 1,965,700 |
Nov 1, 2023 | 68.20 | 69.50 | 67.90 | 69.43 | 69.43 | 637,100 |
Oct 31, 2023 | 67.28 | 69.26 | 67.28 | 68.20 | 68.20 | 511,100 |
Oct 30, 2023 | 68.61 | 69.25 | 66.81 | 66.82 | 66.82 | 433,300 |
Oct 27, 2023 | 68.41 | 68.41 | 66.61 | 67.45 | 67.45 | 411,600 |
Oct 26, 2023 | 65.98 | 69.49 | 65.98 | 67.83 | 67.83 | 905,000 |
Oct 25, 2023 | 65.82 | 67.06 | 64.75 | 65.29 | 65.29 | 375,900 |
Oct 24, 2023 | 68.96 | 69.79 | 64.42 | 66.81 | 66.81 | 644,500 |
Oct 23, 2023 | 67.70 | 69.39 | 67.55 | 68.56 | 68.56 | 555,500 |
Oct 20, 2023 | 66.74 | 68.67 | 66.65 | 67.79 | 67.79 | 496,200 |
Oct 19, 2023 | 67.49 | 68.13 | 66.26 | 66.61 | 66.61 | 260,400 |
Oct 18, 2023 | 68.66 | 69.15 | 67.04 | 67.62 | 67.62 | 214,800 |
Oct 17, 2023 | 66.16 | 70.71 | 66.06 | 68.83 | 68.83 | 400,600 |
Oct 16, 2023 | 66.33 | 67.57 | 65.51 | 67.02 | 67.02 | 752,000 |
Oct 13, 2023 | 65.73 | 66.07 | 64.67 | 65.59 | 65.59 | 388,200 |
Oct 12, 2023 | 70.88 | 70.89 | 65.81 | 66.00 | 66.00 | 642,500 |
Oct 11, 2023 | 72.42 | 72.75 | 70.00 | 71.03 | 71.03 | 400,300 |
Oct 10, 2023 | 71.66 | 72.80 | 71.55 | 72.47 | 72.47 | 313,800 |
Oct 9, 2023 | 71.39 | 72.71 | 70.88 | 71.71 | 71.71 | 225,600 |
Oct 6, 2023 | 69.61 | 72.82 | 69.56 | 71.99 | 71.99 | 451,000 |
Oct 5, 2023 | 69.24 | 70.95 | 68.11 | 70.00 | 70.00 | 422,700 |
Oct 4, 2023 | 71.38 | 71.41 | 68.70 | 69.25 | 69.25 | 443,500 |
Oct 3, 2023 | 70.81 | 71.79 | 69.99 | 71.35 | 71.35 | 730,500 |
Oct 2, 2023 | 74.80 | 74.80 | 70.09 | 71.10 | 71.10 | 778,100 |
Sep 29, 2023 | 76.26 | 76.26 | 74.20 | 75.25 | 75.25 | 783,200 |
Sep 28, 2023 | 78.99 | 79.69 | 76.11 | 76.20 | 76.20 | 514,300 |
Sep 27, 2023 | 75.85 | 78.84 | 75.85 | 78.38 | 78.38 | 644,100 |
Sep 26, 2023 | 75.98 | 77.45 | 75.40 | 75.46 | 75.46 | 480,200 |
Sep 25, 2023 | 75.05 | 76.64 | 74.64 | 76.37 | 76.37 | 303,000 |
Sep 22, 2023 | 75.57 | 76.45 | 75.06 | 75.28 | 75.28 | 486,200 |
Sep 21, 2023 | 75.25 | 75.75 | 74.86 | 75.25 | 75.25 | 581,000 |
Sep 20, 2023 | 77.09 | 78.07 | 75.71 | 75.77 | 75.77 | 645,100 |
Sep 19, 2023 | 75.79 | 77.23 | 75.42 | 76.57 | 76.57 | 615,000 |
Sep 18, 2023 | 74.95 | 76.35 | 74.78 | 75.53 | 75.53 | 198,900 |
Sep 15, 2023 | 75.27 | 75.27 | 73.96 | 75.12 | 75.12 | 792,500 |
Sep 14, 2023 | 76.38 | 76.86 | 74.45 | 75.44 | 75.44 | 235,700 |
Sep 13, 2023 | 76.45 | 76.65 | 75.28 | 76.12 | 76.12 | 227,400 |
Sep 12, 2023 | 76.22 | 78.95 | 76.22 | 76.81 | 76.81 | 503,400 |
Sep 11, 2023 | 75.16 | 76.11 | 74.42 | 75.97 | 75.97 | 279,200 |
Sep 8, 2023 | 75.55 | 76.02 | 73.78 | 74.38 | 74.38 | 266,300 |
Sep 7, 2023 | 76.75 | 77.82 | 74.80 | 75.40 | 75.40 | 409,200 |
Sep 6, 2023 | 74.11 | 77.24 | 73.80 | 76.75 | 76.75 | 492,000 |
Sep 5, 2023 | 74.06 | 74.32 | 71.61 | 73.58 | 73.58 | 464,900 |
Sep 1, 2023 | 75.36 | 76.11 | 74.88 | 74.89 | 74.89 | 206,700 |
Aug 31, 2023 | 75.82 | 75.90 | 74.55 | 75.14 | 75.14 | 203,900 |
Aug 30, 2023 | 75.60 | 76.92 | 75.45 | 75.71 | 75.71 | 252,800 |
Aug 29, 2023 | 73.82 | 76.24 | 73.82 | 75.61 | 75.61 | 353,100 |
Aug 28, 2023 | 74.44 | 74.82 | 73.53 | 74.02 | 74.02 | 271,300 |
Aug 25, 2023 | 74.00 | 74.38 | 72.68 | 73.88 | 73.88 | 180,000 |
Aug 24, 2023 | 74.97 | 74.97 | 72.90 | 73.40 | 73.40 | 330,400 |
Aug 23, 2023 | 75.00 | 75.23 | 74.01 | 74.99 | 74.99 | 223,300 |
Aug 22, 2023 | 73.21 | 74.63 | 72.83 | 74.45 | 74.45 | 273,800 |
Aug 21, 2023 | 72.06 | 73.35 | 71.83 | 72.93 | 72.93 | 412,000 |
Aug 18, 2023 | 71.52 | 72.86 | 71.43 | 71.80 | 71.80 | 532,100 |
Aug 17, 2023 | 73.88 | 74.07 | 72.06 | 72.11 | 72.11 | 450,900 |
Aug 16, 2023 | 74.95 | 76.16 | 73.78 | 74.18 | 74.18 | 261,100 |
Aug 15, 2023 | 73.68 | 75.32 | 72.55 | 75.03 | 75.03 | 584,000 |
Aug 14, 2023 | 74.00 | 74.52 | 73.38 | 73.81 | 73.81 | 417,900 |
Aug 11, 2023 | 73.15 | 74.52 | 72.98 | 74.39 | 74.39 | 193,000 |
Aug 10, 2023 | 72.72 | 74.26 | 72.48 | 73.84 | 73.84 | 268,100 |
Aug 9, 2023 | 74.59 | 75.22 | 71.60 | 72.48 | 72.48 | 399,500 |
Aug 8, 2023 | 74.79 | 75.16 | 73.71 | 74.78 | 74.78 | 331,500 |
Aug 7, 2023 | 74.55 | 75.81 | 74.05 | 75.18 | 75.18 | 436,200 |
Aug 4, 2023 | 74.18 | 75.60 | 72.59 | 74.42 | 74.42 | 521,900 |
Aug 3, 2023 | 73.16 | 76.96 | 73.14 | 74.43 | 74.43 | 749,900 |
Aug 2, 2023 | 75.76 | 76.37 | 74.37 | 74.72 | 74.72 | 668,800 |
Aug 1, 2023 | 76.40 | 77.27 | 76.08 | 76.70 | 76.70 | 321,000 |
Jul 31, 2023 | 76.74 | 77.94 | 75.74 | 77.14 | 77.14 | 437,500 |
Jul 28, 2023 | 78.34 | 78.90 | 76.15 | 76.35 | 76.35 | 465,100 |
Jul 27, 2023 | 76.70 | 78.00 | 76.22 | 77.80 | 77.80 | 427,500 |
Jul 26, 2023 | 74.63 | 76.52 | 74.15 | 75.96 | 75.96 | 321,300 |
Jul 25, 2023 | 73.04 | 75.00 | 73.04 | 74.27 | 74.27 | 1,101,700 |
Jul 24, 2023 | 74.29 | 75.26 | 72.99 | 73.03 | 73.03 | 656,600 |
Jul 21, 2023 | 76.71 | 76.95 | 74.75 | 74.86 | 74.86 | 866,000 |
Jul 20, 2023 | 77.14 | 77.68 | 75.88 | 76.11 | 76.11 | 551,000 |
Jul 19, 2023 | 79.64 | 80.28 | 76.67 | 77.39 | 77.39 | 326,300 |
Jul 18, 2023 | 78.70 | 79.31 | 77.44 | 78.76 | 78.76 | 376,100 |
Jul 17, 2023 | 78.42 | 78.73 | 76.79 | 78.24 | 78.24 | 605,700 |
Jul 14, 2023 | 75.00 | 79.89 | 75.00 | 79.09 | 79.09 | 1,677,500 |
Jul 13, 2023 | 71.72 | 72.11 | 70.94 | 71.64 | 71.64 | 339,600 |
Jul 12, 2023 | 71.84 | 73.38 | 71.15 | 71.97 | 71.97 | 451,600 |
Jul 11, 2023 | 70.93 | 71.61 | 70.58 | 71.23 | 71.23 | 392,300 |
Jul 10, 2023 | 70.48 | 71.46 | 70.07 | 70.75 | 70.75 | 375,100 |
Jul 7, 2023 | 69.58 | 70.33 | 68.25 | 69.23 | 69.23 | 320,500 |
Jul 6, 2023 | 69.10 | 69.46 | 68.36 | 69.25 | 69.25 | 233,600 |
Jul 5, 2023 | 69.64 | 70.16 | 68.78 | 69.67 | 69.67 | 293,000 |
Jul 3, 2023 | 70.70 | 70.99 | 68.85 | 69.69 | 69.69 | 230,000 |
Jun 30, 2023 | 71.36 | 71.75 | 70.49 | 71.21 | 71.21 | 306,500 |
Jun 29, 2023 | 69.81 | 71.86 | 69.30 | 70.81 | 70.81 | 536,800 |
Jun 28, 2023 | 69.49 | 70.58 | 69.07 | 70.34 | 70.34 | 541,100 |
Jun 27, 2023 | 68.86 | 69.82 | 68.63 | 69.52 | 69.52 | 393,500 |
Jun 26, 2023 | 68.25 | 68.90 | 67.44 | 68.79 | 68.79 | 440,900 |
Jun 23, 2023 | 66.34 | 68.34 | 66.06 | 67.47 | 67.47 | 717,400 |
Jun 22, 2023 | 64.84 | 67.93 | 64.41 | 67.13 | 67.13 | 341,100 |
Jun 21, 2023 | 66.37 | 66.52 | 64.78 | 64.91 | 64.91 | 409,500 |
Jun 20, 2023 | 67.33 | 67.76 | 66.55 | 66.59 | 66.59 | 449,800 |
Jun 16, 2023 | 69.31 | 69.31 | 66.81 | 67.72 | 67.72 | 1,113,600 |
Jun 15, 2023 | 66.94 | 68.43 | 66.44 | 67.49 | 67.49 | 608,500 |
Jun 14, 2023 | 67.96 | 68.29 | 65.69 | 66.86 | 66.86 | 654,400 |
Jun 13, 2023 | 66.75 | 67.18 | 65.93 | 66.56 | 66.56 | 417,600 |
Jun 12, 2023 | 67.50 | 68.33 | 66.70 | 66.93 | 66.93 | 323,100 |
Jun 9, 2023 | 68.07 | 68.90 | 66.25 | 67.35 | 67.35 | 740,700 |
Jun 8, 2023 | 66.12 | 70.05 | 65.52 | 68.26 | 68.26 | 809,600 |
Jun 7, 2023 | 67.05 | 68.67 | 65.57 | 66.55 | 66.55 | 911,000 |
Jun 6, 2023 | 62.35 | 65.21 | 61.81 | 64.82 | 64.82 | 759,400 |
Jun 5, 2023 | 62.17 | 63.17 | 61.69 | 62.61 | 62.61 | 572,800 |
Jun 2, 2023 | 59.64 | 63.61 | 58.88 | 62.12 | 62.12 | 1,627,700 |
Jun 1, 2023 | 56.96 | 58.83 | 56.53 | 58.83 | 58.83 | 291,400 |
May 31, 2023 | 55.95 | 57.27 | 55.35 | 57.02 | 57.02 | 629,600 |
May 30, 2023 | 54.90 | 55.99 | 54.38 | 55.63 | 55.63 | 298,900 |
May 26, 2023 | 55.31 | 55.84 | 54.76 | 54.85 | 54.85 | 248,700 |
May 25, 2023 | 56.43 | 56.43 | 54.84 | 55.23 | 55.23 | 414,700 |
May 24, 2023 | 57.89 | 57.98 | 56.61 | 56.66 | 56.66 | 309,900 |
May 23, 2023 | 58.88 | 60.09 | 57.64 | 58.26 | 58.26 | 467,800 |
May 22, 2023 | 58.66 | 59.76 | 58.66 | 59.30 | 59.30 | 384,100 |
May 19, 2023 | 60.46 | 61.01 | 58.57 | 58.69 | 58.69 | 443,700 |
May 18, 2023 | 59.15 | 61.00 | 58.11 | 59.97 | 59.97 | 576,300 |
May 17, 2023 | 60.35 | 60.54 | 59.05 | 59.67 | 59.67 | 268,300 |
May 16, 2023 | 59.64 | 60.05 | 58.90 | 59.90 | 59.90 | 251,700 |
May 15, 2023 | 58.80 | 60.27 | 58.40 | 59.91 | 59.91 | 467,800 |
May 12, 2023 | 59.20 | 59.44 | 58.37 | 58.81 | 58.81 | 315,100 |
May 11, 2023 | 58.47 | 59.24 | 58.10 | 58.90 | 58.90 | 266,100 |
May 10, 2023 | 58.35 | 59.64 | 58.28 | 59.17 | 59.17 | 458,300 |
May 9, 2023 | 58.28 | 58.60 | 57.08 | 57.59 | 57.59 | 595,900 |
May 8, 2023 | 54.63 | 58.89 | 54.58 | 58.66 | 58.66 | 1,177,500 |
May 5, 2023 | 50.75 | 54.49 | 50.65 | 54.49 | 54.49 | 967,300 |
May 4, 2023 | 50.60 | 51.85 | 49.19 | 50.57 | 50.57 | 734,800 |
May 3, 2023 | 45.69 | 47.28 | 45.47 | 46.46 | 46.46 | 315,400 |
May 2, 2023 | 47.06 | 47.19 | 45.38 | 45.44 | 45.44 | 322,900 |
May 1, 2023 | 47.46 | 47.95 | 47.16 | 47.40 | 47.40 | 277,800 |
Apr 28, 2023 | 47.13 | 48.00 | 47.07 | 47.51 | 47.51 | 212,300 |
Apr 27, 2023 | 46.86 | 47.44 | 46.17 | 47.41 | 47.41 | 202,500 |
Related Tickers
RXST RxSight, Inc.
52.77
+1.70%
SGHT Sight Sciences, Inc.
5.28
+2.72%
LIVN LivaNova PLC
55.53
+0.78%
ITGR Integer Holdings Corporation
109.58
-1.41%
PRCT PROCEPT BioRobotics Corporation
51.83
-0.86%
AXNX Axonics, Inc.
66.69
+0.23%
NVRO Nevro Corp.
11.32
-2.58%
CVRX CVRx, Inc.
14.69
+2.08%
SILK Silk Road Medical, Inc
17.80
+0.85%
GMED Globus Medical, Inc.
50.55
+0.36%