Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.73	30.15	27.73	30.03	30.03	8.29%	7,884,937
Jun 25, 2026	29.29	29.29	27.56	27.73	27.73	-4.77%	2,258,141
Jun 24, 2026	29.32	29.98	28.90	29.12	29.12	-0.55%	2,374,668
Jun 23, 2026	30.66	30.99	28.94	29.28	29.28	-2.30%	2,155,522
Jun 22, 2026	30.41	31.37	28.85	29.97	29.97	-2.50%	1,617,184
Jun 18, 2026	31.72	32.74	30.28	30.74	30.74	-11.18%	3,348,950
Jun 17, 2026	36.50	37.88	34.30	34.61	34.61	-5.51%	2,207,745
Jun 16, 2026	36.62	37.80	36.50	36.63	36.63	-0.65%	1,174,705
Jun 15, 2026	37.40	38.87	36.82	36.87	36.87	-1.65%	1,040,792
Jun 12, 2026	36.41	38.03	35.50	37.49	37.49	2.94%	1,097,309
Jun 11, 2026	36.51	37.28	34.85	36.42	36.42	-1.17%	1,140,610
Jun 10, 2026	36.83	38.01	35.90	36.85	36.85	-1.65%	1,100,052
Jun 9, 2026	37.80	38.87	36.26	37.47	37.47	-1.83%	1,269,156
Jun 8, 2026	38.37	39.04	37.73	38.17	38.17	-0.34%	1,270,737
Jun 5, 2026	40.35	41.04	37.69	38.30	38.30	-3.23%	1,324,802
Jun 4, 2026	41.50	41.85	38.93	39.58	39.58	-0.23%	1,407,723
Jun 3, 2026	41.48	41.49	38.96	39.67	39.67	-6.17%	2,087,896
Jun 2, 2026	42.87	43.62	41.96	42.28	42.28	-4.86%	1,779,178
Jun 1, 2026	41.58	44.64	40.80	44.44	44.44	10.11%	2,520,694
May 29, 2026	39.81	41.11	38.92	40.36	40.36	1.08%	1,873,985
May 28, 2026	38.63	40.16	38.38	39.93	39.93	2.86%	1,495,819
May 27, 2026	38.33	39.93	38.30	38.82	38.82	1.04%	1,188,104
May 26, 2026	39.76	39.84	38.00	38.42	38.42	-4.26%	1,461,232
May 22, 2026	40.80	42.02	39.10	40.13	40.13	-1.23%	1,204,359
May 21, 2026	41.12	41.55	39.41	40.63	40.63	-2.78%	1,698,588
May 20, 2026	39.78	41.80	38.64	41.79	41.79	3.83%	1,712,179
May 19, 2026	40.86	41.43	39.23	40.25	40.25	1.00%	2,666,838
May 18, 2026	39.20	40.49	37.19	39.85	39.85	2.42%	2,399,219
May 15, 2026	37.45	40.46	37.12	38.91	38.91	14.17%	6,457,293
May 14, 2026	33.24	34.25	33.07	34.08	34.08	4.06%	3,075,084
May 13, 2026	35.11	35.19	32.50	32.75	32.75	-8.29%	3,091,800
May 12, 2026	37.45	37.88	35.63	35.71	35.71	-4.03%	2,175,165
May 11, 2026	38.74	39.52	36.80	37.21	37.21	-5.15%	1,852,838
May 8, 2026	40.39	40.39	38.49	39.23	39.23	-4.25%	1,472,356
May 7, 2026	41.44	42.30	40.56	40.97	40.97	0.69%	1,505,863
May 6, 2026	39.63	40.89	38.72	40.69	40.69	1.50%	1,662,807
May 5, 2026	40.00	40.25	38.49	40.09	40.09	-0.22%	1,003,267
May 4, 2026	40.76	42.10	39.65	40.18	40.18	-1.08%	1,072,211
May 1, 2026	42.25	43.10	40.17	40.62	40.62	-1.48%	1,195,614
Apr 30, 2026	40.00	41.34	39.53	41.23	41.23	1.40%	1,082,620
Apr 29, 2026	40.50	40.82	39.75	40.66	40.66	-0.88%	1,360,989
Apr 28, 2026	42.99	43.85	40.94	41.02	41.02	-3.25%	1,705,523
Apr 27, 2026	42.80	44.16	42.30	42.40	42.40	-1.03%	1,087,077
Apr 24, 2026	43.01	43.40	41.67	42.84	42.84	-1.11%	2,001,524
Apr 23, 2026	46.26	46.26	42.28	43.32	43.32	-9.24%	1,809,761
Apr 22, 2026	50.34	51.09	47.05	47.73	47.73	-5.18%	1,143,805
Apr 21, 2026	50.73	52.19	50.05	50.34	50.34	-0.51%	1,112,785
Apr 20, 2026	49.76	51.24	49.76	50.60	50.60	1.26%	1,528,982
Apr 17, 2026	50.47	50.78	49.42	49.97	49.97	1.30%	1,206,189
Apr 16, 2026	49.60	50.85	49.16	49.33	49.33	1.21%	1,363,070
Apr 15, 2026	46.98	49.10	46.28	48.74	48.74	5.29%	1,089,850
Apr 14, 2026	47.01	47.66	46.06	46.29	46.29	-0.73%	1,298,333
Apr 13, 2026	43.39	46.63	43.00	46.63	46.63	7.79%	2,112,906
Apr 10, 2026	45.68	46.26	43.01	43.26	43.26	-4.50%	1,096,299
Apr 9, 2026	45.66	46.14	44.13	45.30	45.30	-1.11%	1,743,128
Apr 8, 2026	47.62	47.84	45.12	45.81	45.81	-0.63%	1,232,177
Apr 7, 2026	46.42	47.11	45.33	46.10	46.10	-1.16%	849,963
Apr 6, 2026	47.87	47.89	46.53	46.64	46.64	-2.53%	1,136,009
Apr 2, 2026	46.39	48.17	45.98	47.85	47.85	2.77%	989,573
Apr 1, 2026	45.73	47.44	44.77	46.56	46.56	0.98%	1,406,964
Mar 31, 2026	46.30	47.23	45.30	46.11	46.11	0.94%	1,028,786
Mar 30, 2026	44.69	46.50	44.69	45.68	45.68	2.61%	1,004,061
Mar 27, 2026	44.38	45.01	43.47	44.52	44.52	-1.83%	769,408
Mar 26, 2026	43.32	46.66	43.32	45.35	45.35	3.97%	982,540
Mar 25, 2026	43.94	44.90	42.43	43.62	43.62	1.25%	908,371
Mar 24, 2026	43.97	43.97	42.00	43.08	43.08	-3.95%	1,140,900
Mar 23, 2026	45.43	45.92	43.93	44.85	44.85	0.31%	878,938
Mar 20, 2026	44.42	45.63	43.50	44.71	44.71	-0.73%	1,514,804
Mar 19, 2026	43.61	45.71	42.36	45.04	45.04	1.74%	1,255,598
Mar 18, 2026	44.19	45.38	44.18	44.27	44.27	-0.81%	892,712
Mar 17, 2026	44.70	46.41	44.41	44.63	44.63	0.38%	1,027,565
Mar 16, 2026	45.02	45.49	44.18	44.46	44.46	-1.09%	1,451,777
Mar 13, 2026	45.47	47.21	44.68	44.95	44.95	-0.62%	1,039,228
Mar 12, 2026	47.10	48.74	45.11	45.23	45.23	-5.38%	1,271,619
Mar 11, 2026	48.74	49.69	47.60	47.80	47.80	-1.30%	1,369,347
Mar 10, 2026	49.69	50.80	46.69	48.43	48.43	-3.97%	1,046,449
Mar 9, 2026	50.54	51.29	48.95	50.43	50.43	-2.29%	1,709,295
Mar 6, 2026	52.45	53.56	50.47	51.61	51.61	-2.99%	1,651,042
Mar 5, 2026	51.99	53.90	51.99	53.20	53.20	2.31%	2,177,285
Mar 4, 2026	50.10	52.09	49.79	52.00	52.00	4.33%	1,336,907
Mar 3, 2026	47.22	50.74	47.22	49.84	49.84	2.76%	1,355,392
Mar 2, 2026	48.51	49.53	47.53	48.50	48.50	-2.53%	1,320,839
Feb 27, 2026	47.85	49.89	46.31	49.76	49.76	6.17%	3,460,834
Feb 26, 2026	44.76	47.51	44.70	46.87	46.87	5.25%	2,274,245
Feb 25, 2026	42.89	44.86	40.77	44.53	44.53	5.20%	2,963,265
Feb 24, 2026	41.63	42.53	40.76	42.33	42.33	1.85%	2,980,066
Feb 23, 2026	44.94	45.77	41.45	41.56	41.56	-9.30%	1,453,515
Feb 20, 2026	45.26	48.01	44.97	45.82	45.82	-0.04%	1,340,667
Feb 19, 2026	45.34	47.33	44.51	45.84	45.84	-7.32%	1,774,183
Feb 18, 2026	48.68	49.88	48.35	49.46	49.46	2.06%	992,791
Feb 17, 2026	49.72	50.46	47.61	48.46	48.46	-1.90%	1,627,054
Feb 13, 2026	49.91	50.42	48.41	49.40	49.40	0.24%	1,772,549
Feb 12, 2026	55.54	55.54	48.20	49.28	49.28	-11.16%	2,576,370
Feb 11, 2026	59.76	61.30	54.65	55.47	55.47	-7.92%	2,136,873
Feb 10, 2026	60.98	61.69	59.33	60.24	60.24	0.17%	1,620,305
Feb 9, 2026	58.89	60.63	57.10	60.14	60.14	0.18%	1,315,964
Feb 6, 2026	58.01	60.13	57.80	60.03	60.03	4.00%	1,062,794
Feb 5, 2026	59.90	60.81	56.28	57.72	57.72	-4.44%	2,344,568
Feb 4, 2026	57.43	60.73	56.73	60.40	60.40	3.98%	1,451,361
Feb 3, 2026	61.93	62.61	56.65	58.09	58.09	-11.70%	2,217,947