Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	67.01	68.06	66.80	67.26	67.26	-0.28%	1,050,012
Aug 28, 2025	68.56	68.56	66.95	67.45	67.45	-0.55%	984,532
Aug 27, 2025	67.11	68.00	66.81	67.82	67.82	1.10%	1,591,560
Aug 26, 2025	67.78	68.45	66.72	67.08	67.08	-1.58%	1,162,487
Aug 25, 2025	70.09	70.14	67.70	68.16	68.16	-2.53%	796,114
Aug 22, 2025	67.61	72.00	67.13	69.93	69.93	3.63%	2,015,049
Aug 21, 2025	66.84	67.94	65.75	67.48	67.48	-0.12%	1,385,785
Aug 20, 2025	67.87	68.70	67.28	67.56	67.56	-1.59%	1,222,157
Aug 19, 2025	69.26	70.91	68.35	68.65	68.65	0.54%	1,860,771
Aug 18, 2025	67.22	69.20	65.78	68.28	68.28	2.74%	2,764,730
Aug 15, 2025	70.95	71.00	64.51	66.46	66.46	-14.93%	7,480,934
Aug 14, 2025	78.71	79.66	77.57	78.12	78.12	-1.95%	2,712,483
Aug 13, 2025	76.50	79.67	75.90	79.67	79.67	4.98%	1,706,341
Aug 12, 2025	75.23	77.18	74.78	75.89	75.89	1.77%	1,663,225
Aug 11, 2025	75.43	76.37	73.98	74.57	74.57	-0.15%	1,635,322
Aug 8, 2025	78.07	78.30	74.15	74.68	74.68	-4.18%	2,214,023
Aug 7, 2025	80.91	82.71	77.09	77.94	77.94	-1.00%	2,323,039
Aug 6, 2025	80.00	80.43	77.74	78.73	78.73	-1.12%	1,570,663
Aug 5, 2025	81.54	81.60	78.30	79.62	79.62	-2.94%	1,970,222
Aug 4, 2025	81.56	82.79	80.97	82.03	82.03	2.81%	1,564,668
Aug 1, 2025	82.88	82.88	79.48	79.79	79.79	-5.31%	2,192,758
Jul 31, 2025	89.37	89.37	84.01	84.26	84.26	-6.01%	1,649,347
Jul 30, 2025	90.95	93.19	88.93	89.65	89.65	-1.31%	1,324,950
Jul 29, 2025	93.54	93.56	89.40	90.84	90.84	-2.64%	1,315,397
Jul 28, 2025	93.33	94.35	92.69	93.30	93.30	0.46%	1,437,600
Jul 25, 2025	89.46	93.74	88.76	92.87	92.87	4.56%	1,397,813
Jul 24, 2025	89.23	90.44	87.56	88.82	88.82	-1.42%	1,130,940
Jul 23, 2025	89.72	90.63	88.66	90.10	90.10	1.24%	1,184,054
Jul 22, 2025	87.01	89.77	86.51	89.00	89.00	3.81%	2,206,284
Jul 21, 2025	86.43	86.88	85.11	85.73	85.73	1.65%	1,176,758
Jul 18, 2025	85.57	85.69	83.45	84.34	84.34	-0.97%	1,008,821
Jul 17, 2025	85.44	86.86	84.44	85.17	85.17	0.66%	1,119,149
Jul 16, 2025	83.44	84.65	82.49	84.61	84.61	2.59%	1,246,456
Jul 15, 2025	84.81	85.62	82.39	82.47	82.47	-1.53%	792,553
Jul 14, 2025	85.21	85.95	83.57	83.75	83.75	-1.71%	1,166,469
Jul 11, 2025	86.56	87.30	85.00	85.21	85.21	-2.61%	757,137
Jul 10, 2025	92.50	92.58	87.46	87.49	87.49	-5.67%	1,518,987
Jul 9, 2025	93.17	95.26	91.83	92.75	92.75	-0.24%	681,312
Jul 8, 2025	91.84	94.32	90.85	92.97	92.97	2.28%	883,354
Jul 7, 2025	91.67	94.10	89.74	90.90	90.90	-0.89%	1,218,476
Jul 3, 2025	92.17	93.37	91.52	91.72	91.72	0.54%	345,103
Jul 2, 2025	92.50	92.86	90.40	91.23	91.23	-1.44%	888,185
Jul 1, 2025	90.50	94.59	90.45	92.56	92.56	1.89%	892,821
Jun 30, 2025	91.83	91.89	90.00	90.84	90.84	-0.32%	768,590
Jun 27, 2025	92.12	93.08	90.06	91.13	91.13	-0.43%	1,747,659
Jun 26, 2025	89.24	91.54	88.10	91.52	91.52	2.95%	1,061,800
Jun 25, 2025	91.22	91.25	88.64	88.90	88.90	-2.43%	973,332
Jun 24, 2025	89.35	92.20	89.09	91.11	91.11	3.04%	1,249,028
Jun 23, 2025	87.00	88.50	86.02	88.42	88.42	0.90%	961,375
Jun 20, 2025	87.69	89.40	86.68	87.63	87.63	-0.43%	1,252,669