Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	59.90	60.81	56.28	57.72	57.72	-4.44%	2,337,727
Feb 4, 2026	57.43	60.73	56.73	60.40	60.40	3.98%	1,450,646
Feb 3, 2026	61.93	62.61	56.65	58.09	58.09	-11.70%	2,217,947
Feb 2, 2026	66.87	68.02	65.20	65.79	65.79	-1.63%	1,325,853
Jan 30, 2026	65.72	67.81	65.23	66.88	66.88	1.00%	2,036,836
Jan 29, 2026	69.24	69.27	64.55	66.22	66.22	-5.06%	1,599,005
Jan 28, 2026	69.04	70.61	68.76	69.75	69.75	0.87%	1,485,525
Jan 27, 2026	69.00	69.35	66.70	69.15	69.15	-0.06%	1,148,644
Jan 26, 2026	69.27	69.50	67.15	69.19	69.19	0.22%	1,040,987
Jan 23, 2026	68.91	71.46	68.56	69.04	69.04	-0.01%	1,151,170
Jan 22, 2026	67.57	69.63	67.57	69.05	69.05	3.35%	1,059,626
Jan 21, 2026	63.73	67.08	62.97	66.81	66.81	6.30%	1,427,512
Jan 20, 2026	67.17	68.12	62.00	62.85	62.85	-7.84%	2,134,835
Jan 16, 2026	66.72	69.81	66.61	68.20	68.20	1.07%	1,529,315
Jan 15, 2026	68.00	68.92	66.11	67.48	67.48	-0.66%	1,185,344
Jan 14, 2026	65.83	68.88	65.71	67.93	67.93	4.19%	1,070,198
Jan 13, 2026	67.95	68.00	65.03	65.20	65.20	-3.41%	840,486
Jan 12, 2026	68.38	68.55	66.35	67.50	67.50	-1.30%	634,427
Jan 9, 2026	69.33	70.07	67.45	68.39	68.39	-1.14%	526,963
Jan 8, 2026	69.54	70.24	68.61	69.18	69.18	-1.68%	811,032
Jan 7, 2026	69.68	71.25	68.87	70.36	70.36	0.40%	883,270
Jan 6, 2026	66.08	70.08	66.08	70.08	70.08	5.08%	1,080,636
Jan 5, 2026	63.30	68.33	62.90	66.69	66.69	5.74%	1,570,696
Jan 2, 2026	66.55	67.56	63.02	63.07	63.07	-3.52%	1,189,026
Dec 31, 2025	66.05	66.75	65.30	65.37	65.37	-1.67%	765,594
Dec 30, 2025	67.18	68.20	66.30	66.48	66.48	-1.63%	706,967
Dec 29, 2025	67.40	68.45	66.86	67.58	67.58	0.15%	1,042,482
Dec 26, 2025	67.92	68.17	66.82	67.48	67.48	-0.82%	677,605
Dec 24, 2025	67.30	68.62	66.43	68.04	68.04	1.52%	357,334
Dec 23, 2025	67.56	68.47	66.10	67.02	67.02	-1.80%	659,486
Dec 22, 2025	69.64	70.56	67.57	68.25	68.25	-1.77%	805,841
Dec 19, 2025	67.86	70.00	67.86	69.48	69.48	1.67%	1,938,036
Dec 18, 2025	66.69	69.00	66.48	68.34	68.34	2.60%	1,462,969
Dec 17, 2025	65.89	69.00	65.89	66.61	66.61	0.92%	1,032,824
Dec 16, 2025	66.70	68.35	65.71	66.00	66.00	-2.09%	890,723
Dec 15, 2025	67.72	68.83	66.03	67.41	67.41	-0.43%	1,303,037
Dec 12, 2025	68.31	69.32	66.34	67.70	67.70	-0.27%	1,096,061
Dec 11, 2025	68.00	69.95	67.50	67.88	67.88	-1.51%	1,169,902
Dec 10, 2025	68.69	69.42	66.85	68.92	68.92	0.26%	1,115,082
Dec 9, 2025	68.96	70.61	68.34	68.74	68.74	-0.62%	1,190,264
Dec 8, 2025	70.95	71.55	68.77	69.17	69.17	-2.86%	1,142,094
Dec 5, 2025	69.88	72.10	69.70	71.21	71.21	1.35%	1,302,878
Dec 4, 2025	69.66	70.92	69.00	70.26	70.26	1.22%	1,145,414
Dec 3, 2025	65.41	69.73	64.92	69.41	69.41	7.02%	1,722,847
Dec 2, 2025	64.93	65.16	63.62	64.86	64.86	0.40%	843,105
Dec 1, 2025	63.29	65.12	63.17	64.60	64.60	1.52%	990,781
Nov 28, 2025	62.90	64.16	62.47	63.63	63.63	1.03%	374,868
Nov 26, 2025	63.31	64.06	62.59	62.98	62.98	-0.33%	791,795
Nov 25, 2025	61.79	63.24	61.76	63.19	63.19	2.48%	937,623
Nov 24, 2025	62.72	63.79	60.81	61.66	61.66	-1.94%	1,205,264