NASDAQ : STAA
STAAR Surgical Company — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 25.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
STAAR Surgical Company (STAA) closed at 24.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.87 | 25.53 | 24.52 | 24.93 | 383,606 | +1.59% |
| 2026-10-30 | 25 | 25.42 | 24.32 | 24.54 | 535,488 | -2.77% |
| 2026-10-29 | 24.78 | 25.52 | 24.61 | 25.24 | 454,624 | +2.56% |
| 2026-10-28 | 24.03 | 24.99 | 23.94 | 24.61 | 675,364 | +1.86% |
| 2026-10-27 | 23.23 | 24.25 | 23.02 | 24.16 | 604,995 | +4.00% |
| 2026-10-26 | 22.58 | 23.59 | 22.112 | 23.23 | 748,914 | +2.74% |
| 2026-10-23 | 22.47 | 22.67 | 22.29 | 22.61 | 345,232 | +0.53% |
| 2026-10-22 | 21.61 | 22.68 | 21.61 | 22.49 | 416,254 | +4.07% |
| 2026-10-21 | 22.04 | 22.31 | 21.5 | 21.61 | 338,490 | -3.18% |
| 2026-10-20 | 21.9 | 22.569 | 21.85 | 22.32 | 614,599 | +2.01% |
| 2026-10-19 | 21.15 | 21.95 | 21.15 | 21.88 | 680,346 | +2.87% |
| 2026-10-16 | 22.23 | 22.23 | 21.06 | 21.27 | 636,692 | -4.45% |
| 2026-10-15 | 22.03 | 22.435 | 21.95 | 22.26 | 626,109 | +1.92% |
| 2026-10-14 | 21.35 | 21.89 | 21.225 | 21.84 | 552,890 | +1.58% |
| 2026-10-13 | 21.83 | 22.16 | 21.24 | 21.5 | 446,909 | -2.32% |
| 2026-10-12 | 21.67 | 22.1 | 21.3 | 22.01 | 596,012 | +1.57% |
| 2026-10-09 | 22.29 | 22.52 | 21.445 | 21.67 | 592,497 | -3.17% |
| 2026-10-08 | 22.33 | 22.64 | 22.06 | 22.38 | 639,652 | +0.09% |
| 2026-10-07 | 22.08 | 22.705 | 21.96 | 22.36 | 779,784 | +0.95% |
| 2026-10-06 | 22.57 | 22.665 | 21.89 | 22.15 | 637,470 | -1.86% |
| 2026-10-05 | 22.31 | 22.6 | 21.93 | 22.57 | 471,890 | +0.45% |
| 2026-10-02 | 22.43 | 22.78 | 22.085 | 22.47 | 640,038 | +0.40% |
| 2026-10-01 | 22.63 | 22.97 | 22.01 | 22.38 | 776,264 | -1.02% |
| 2026-09-30 | 22.48 | 22.75 | 22.05 | 22.61 | 798,871 | +0.80% |
| 2026-09-29 | 22.2 | 22.92 | 21.95 | 22.43 | 1,656,660 | +7.47% |
| 2026-09-28 | 20.43 | 20.96 | 20.16 | 20.87 | 540,757 | +1.76% |
| 2026-09-25 | 19.91 | 20.8 | 19.7 | 20.51 | 1,309,282 | +7.49% |
| 2026-09-24 | 19.8 | 20.08 | 19.05 | 19.08 | 880,094 | -3.64% |
| 2026-09-23 | 20.66 | 21 | 19.65 | 19.8 | 846,688 | -4.12% |
| 2026-09-22 | 20.4 | 21.03 | 20.14 | 20.65 | 751,164 | +1.62% |
| 2026-09-21 | 21 | 21.03 | 20.18 | 20.32 | 768,555 | -2.40% |
| 2026-09-18 | 21.11 | 21.155 | 20.47 | 20.82 | 5,743,196 | -1.98% |
| 2026-09-17 | 22.46 | 22.555 | 21.165 | 21.24 | 786,721 | -5.22% |
| 2026-09-16 | 22.62 | 22.97 | 22.29 | 22.41 | 711,150 | -0.16% |
| 2026-09-15 | 23.03 | 23.03 | 22.21 | 22.445 | 1,079,935 | -2.71% |
| 2026-09-14 | 22.75 | 23.155 | 22.215 | 23.07 | 798,072 | +1.81% |
| 2026-09-11 | 23.73 | 23.78 | 22.1 | 22.66 | 838,688 | -3.25% |
| 2026-09-10 | 23.36 | 23.741 | 23.02 | 23.42 | 680,984 | -0.85% |
| 2026-09-09 | 23.9 | 24.265 | 23.37 | 23.62 | 827,847 | -2.24% |
| 2026-09-08 | 23.14 | 24.355 | 22.66 | 24.16 | 1,403,654 | +2.94% |
| 2026-09-04 | 23.47 | 24.365 | 23.4 | 23.47 | 1,974,180 | -0.45% |
| 2026-09-03 | 23.15 | 23.68 | 22.71 | 23.575 | 798,353 | +2.01% |
| 2026-09-02 | 23.41 | 23.845 | 23.04 | 23.11 | 472,784 | -1.74% |
| 2026-09-01 | 22.59 | 23.59 | 22.358 | 23.52 | 737,815 | +4.12% |
| 2026-08-31 | 22.07 | 22.94 | 21.77 | 22.59 | 787,344 | +2.17% |
| 2026-08-28 | 22.33 | 22.45 | 21.89 | 22.11 | 442,986 | -1.25% |
| 2026-08-27 | 22.67 | 22.821 | 22.31 | 22.39 | 565,299 | -2.06% |
| 2026-08-26 | 22.91 | 23.165 | 22.57 | 22.86 | 427,931 | -1.38% |
| 2026-08-25 | 23.21 | 23.46 | 22.82 | 23.18 | 523,007 | -0.34% |
| 2026-08-24 | 23.16 | 23.56 | 22.885 | 23.26 | 562,080 | +0.52% |
| 2026-08-21 | 23.04 | 23.46 | 23.04 | 23.14 | 698,502 | +0.30% |
| 2026-08-20 | 24.49 | 24.75 | 22.977 | 23.07 | 813,276 | -6.45% |
| 2026-08-19 | 24.77 | 25.56 | 24.39 | 24.66 | 1,022,848 | +0.08% |
| 2026-08-18 | 24.07 | 25.025 | 23.75 | 24.64 | 928,448 | +2.28% |
| 2026-08-17 | 25.96 | 25.96 | 23.82 | 24.09 | 1,539,615 | -7.98% |
| 2026-08-14 | 25.15 | 26.245 | 24.81 | 26.18 | 993,756 | +3.36% |
| 2026-08-13 | 24.08 | 25.58 | 23.25 | 25.33 | 1,864,616 | -0.31% |
| 2026-08-12 | 24.86 | 26.031 | 24.68 | 25.41 | 1,338,738 | +1.88% |
| 2026-08-11 | 25.5 | 25.75 | 24.73 | 24.94 | 827,096 | -0.72% |
| 2026-08-10 | 24.28 | 25.382 | 24.18 | 25.12 | 804,963 | +3.76% |
| 2026-08-07 | 22.98 | 24.26 | 22.89 | 24.21 | 809,318 | +4.71% |
| 2026-08-06 | 22.8 | 23.19 | 22.2 | 23.12 | 725,569 | +1.14% |
| 2026-08-05 | 23.78 | 23.99 | 22.46 | 22.86 | 1,233,541 | -5.22% |
| 2026-08-04 | 24.44 | 24.6 | 23.88 | 24.12 | 1,387,282 | -0.90% |
| 2026-08-03 | 24.38 | 25.49 | 23.59 | 24.34 | 1,061,223 | -0.08% |
| 2026-07-31 | 24.36 | 24.61 | 23.74 | 24.36 | 1,477,800 | +0.58% |
| 2026-07-30 | 24.125 | 24.33 | 23.475 | 24.22 | 879,192 | +1.47% |
| 2026-07-29 | 22.54 | 24.37 | 22.5 | 23.87 | 842,933 | +5.34% |
| 2026-07-28 | 22.14 | 23.05 | 21.195 | 22.66 | 1,116,849 | -1.26% |
| 2026-07-27 | 23.21 | 23.825 | 22.88 | 22.95 | 725,123 | -1.84% |
| 2026-07-24 | 24.25 | 24.345 | 23.35 | 23.38 | 488,854 | -3.35% |
| 2026-07-23 | 24.42 | 24.66 | 23.89 | 24.19 | 460,190 | -2.10% |
| 2026-07-22 | 24.27 | 25 | 23.33 | 24.71 | 876,096 | +1.81% |
| 2026-07-21 | 23.97 | 24.623 | 23.365 | 24.27 | 1,870,044 | +1.25% |
| 2026-07-20 | 26.21 | 26.35 | 23.1 | 23.97 | 2,896,602 | -9.34% |
| 2026-07-17 | 26.75 | 27.5 | 24.65 | 26.44 | 1,908,848 | -8.76% |
| 2026-07-16 | 28.5 | 29.914 | 28.5 | 28.98 | 637,365 | +1.68% |
| 2026-07-15 | 27.22 | 28.5 | 27.22 | 28.5 | 490,070 | +4.24% |
| 2026-07-14 | 27.6 | 27.76 | 26.845 | 27.34 | 508,853 | -1.58% |
| 2026-07-13 | 27.67 | 28.35 | 27.67 | 27.78 | 752,610 | +0.07% |
| 2026-07-10 | 27.92 | 28.175 | 27.265 | 27.76 | 368,375 | -0.75% |
| 2026-07-09 | 28.28 | 28.3 | 27.22 | 27.97 | 554,562 | -0.64% |
| 2026-07-08 | 26.55 | 28.35 | 25.88 | 28.15 | 1,503,015 | +6.03% |
| 2026-07-07 | 27.34 | 27.405 | 25.89 | 26.55 | 796,601 | -2.89% |
| 2026-07-06 | 27.82 | 28.11 | 26.96 | 27.34 | 760,490 | -1.62% |
| 2026-07-02 | 28.35 | 28.59 | 27.465 | 27.79 | 508,768 | -1.28% |
| 2026-07-01 | 28.58 | 29.1 | 28.145 | 28.15 | 453,019 | -1.88% |
| 2026-06-30 | 29.27 | 29.485 | 28.41 | 28.69 | 647,224 | -2.18% |
| 2026-06-29 | 29.67 | 29.67 | 28.7 | 29.33 | 953,596 | +0.14% |
| 2026-06-26 | 31.2 | 31.27 | 29.225 | 29.29 | 1,175,225 | -6.15% |
| 2026-06-25 | 28.94 | 31.295 | 28.9 | 31.21 | 639,789 | +7.92% |
| 2026-06-24 | 28.58 | 29.09 | 28.121 | 28.92 | 535,420 | +1.97% |
| 2026-06-23 | 28.92 | 29.06 | 27.86 | 28.36 | 584,128 | -1.63% |
| 2026-06-22 | 29.12 | 29.3 | 28.201 | 28.83 | 596,599 | -1.00% |
| 2026-06-18 | 29.36 | 29.36 | 28.59 | 29.12 | 818,047 | -0.34% |
| 2026-06-17 | 28.83 | 29.61 | 28.515 | 29.22 | 484,303 | +1.04% |
| 2026-06-16 | 28.53 | 29.2 | 28.52 | 28.92 | 471,845 | +1.94% |
| 2026-06-15 | 28.54 | 28.93 | 28.24 | 28.37 | 418,786 | +0.00% |
| 2026-06-12 | 28.84 | 28.98 | 28.17 | 28.37 | 384,636 | -1.83% |
| 2026-06-11 | 29.55 | 29.75 | 28.66 | 28.9 | 613,344 | -1.47% |
| 2026-06-10 | 29.85 | 30.125 | 29.3 | 29.33 | 502,281 | -1.81% |
| 2026-06-09 | 30.24 | 30.36 | 29.21 | 29.87 | 598,854 | -0.30% |
| 2026-06-08 | 30.44 | 31.05 | 29.94 | 29.96 | 679,812 | -0.10% |
| 2026-06-05 | 29.86 | 30.545 | 29.53 | 29.99 | 566,616 | +0.44% |
| 2026-06-04 | 28.32 | 29.89 | 28.25 | 29.86 | 489,168 | +5.66% |
| 2026-06-03 | 28.78 | 28.955 | 28.03 | 28.26 | 395,538 | -0.81% |
| 2026-06-02 | 29.55 | 29.64 | 28.48 | 28.49 | 615,718 | -3.59% |
| 2026-06-01 | 29.89 | 29.995 | 29.01 | 29.55 | 950,161 | -1.14% |
| 2026-05-29 | 29.06 | 29.933 | 28.92 | 29.89 | 1,134,183 | +2.79% |
| 2026-05-28 | 31.28 | 31.34 | 29.03 | 29.08 | 1,378,364 | -7.36% |
| 2026-05-27 | 33.23 | 33.51 | 31.05 | 31.39 | 1,062,184 | -5.85% |
| 2026-05-26 | 32.97 | 33.86 | 32.94 | 33.34 | 955,307 | +2.68% |
| 2026-05-22 | 32.72 | 33.32 | 32.465 | 32.47 | 738,729 | -0.98% |
| 2026-05-21 | 33 | 33 | 32.25 | 32.79 | 1,241,141 | -0.79% |
| 2026-05-20 | 32.37 | 33.57 | 32.3 | 33.05 | 651,999 | +1.38% |
| 2026-05-19 | 32.05 | 33.384 | 31.51 | 32.6 | 812,223 | +0.90% |
| 2026-05-18 | 31.95 | 32.6 | 31.16 | 32.31 | 1,071,810 | +0.75% |
| 2026-05-15 | 32 | 33.05 | 31.15 | 32.07 | 1,372,899 | +0.19% |
| 2026-05-14 | 35.77 | 35.87 | 31.41 | 32.01 | 4,064,224 | +8.88% |
| 2026-05-13 | 28.16 | 29.965 | 28.02 | 29.4 | 1,346,407 | +4.33% |