Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	41.69	42.00	41.32	41.32	-	1.55%	73,121
May 6, 2026	39.63	40.89	38.72	40.69	40.69	1.50%	1,662,465
May 5, 2026	40.00	40.25	38.49	40.09	40.09	-0.22%	1,003,000
May 4, 2026	40.76	42.10	39.65	40.18	40.18	-1.08%	1,071,960
May 1, 2026	42.25	43.10	40.17	40.62	40.62	-1.48%	1,192,668
Apr 30, 2026	40.00	41.34	39.53	41.23	41.23	1.40%	1,081,276
Apr 29, 2026	40.50	40.82	39.75	40.66	40.66	-0.88%	1,278,096
Apr 28, 2026	42.99	43.85	40.94	41.02	41.02	-3.25%	1,704,966
Apr 27, 2026	42.80	44.16	42.30	42.40	42.40	-1.03%	1,081,662
Apr 24, 2026	43.01	43.40	41.67	42.84	42.84	-1.11%	1,989,812
Apr 23, 2026	46.26	46.26	42.28	43.32	43.32	-9.24%	1,794,303
Apr 22, 2026	50.34	51.09	47.05	47.73	47.73	-5.18%	1,138,632
Apr 21, 2026	50.73	52.19	50.05	50.34	50.34	-0.51%	1,112,784
Apr 20, 2026	49.76	51.24	49.76	50.60	50.60	1.26%	1,528,659
Apr 17, 2026	50.47	50.78	49.42	49.97	49.97	1.30%	1,203,743
Apr 16, 2026	49.60	50.85	49.16	49.33	49.33	1.21%	1,362,647
Apr 15, 2026	46.98	49.10	46.28	48.74	48.74	5.29%	1,088,831
Apr 14, 2026	47.01	47.66	46.06	46.29	46.29	-0.73%	1,298,046
Apr 13, 2026	43.39	46.63	43.00	46.63	46.63	7.79%	2,112,602
Apr 10, 2026	45.68	46.26	43.01	43.26	43.26	-4.50%	1,095,168
Apr 9, 2026	45.66	46.14	44.13	45.30	45.30	-1.11%	1,742,866
Apr 8, 2026	47.62	47.84	45.12	45.81	45.81	-0.63%	1,230,566
Apr 7, 2026	46.42	47.11	45.33	46.10	46.10	-1.16%	845,596
Apr 6, 2026	47.87	47.89	46.53	46.64	46.64	-2.53%	1,135,986
Apr 2, 2026	46.39	48.17	45.98	47.85	47.85	2.77%	987,837
Apr 1, 2026	45.73	47.44	44.77	46.56	46.56	0.98%	1,406,963
Mar 31, 2026	46.30	47.23	45.30	46.11	46.11	0.94%	1,028,769
Mar 30, 2026	44.69	46.50	44.69	45.68	45.68	2.61%	984,497
Mar 27, 2026	44.38	45.01	43.47	44.52	44.52	-1.83%	769,400
Mar 26, 2026	43.32	46.66	43.32	45.35	45.35	3.97%	966,038
Mar 25, 2026	43.94	44.90	42.43	43.62	43.62	1.25%	908,366
Mar 24, 2026	43.97	43.97	42.00	43.08	43.08	-3.95%	1,055,889
Mar 23, 2026	45.43	45.92	43.93	44.85	44.85	0.31%	878,932
Mar 20, 2026	44.42	45.63	43.50	44.71	44.71	-0.73%	1,381,242
Mar 19, 2026	43.61	45.71	42.36	45.04	45.04	1.74%	1,158,880
Mar 18, 2026	44.19	45.38	44.18	44.27	44.27	-0.81%	857,869
Mar 17, 2026	44.70	46.41	44.41	44.63	44.63	0.38%	1,021,564
Mar 16, 2026	45.02	45.49	44.18	44.46	44.46	-1.09%	1,444,651
Mar 13, 2026	45.47	47.21	44.68	44.95	44.95	-0.62%	1,039,218
Mar 12, 2026	47.10	48.74	45.11	45.23	45.23	-5.38%	1,271,602
Mar 11, 2026	48.74	49.69	47.60	47.80	47.80	-1.30%	1,369,316
Mar 10, 2026	49.69	50.80	46.69	48.43	48.43	-3.97%	1,046,081
Mar 9, 2026	50.54	51.29	48.95	50.43	50.43	-2.29%	1,708,889
Mar 6, 2026	52.45	53.56	50.47	51.61	51.61	-2.99%	1,650,749
Mar 5, 2026	51.99	53.90	51.99	53.20	53.20	2.31%	2,176,541
Mar 4, 2026	50.10	52.09	49.79	52.00	52.00	4.33%	1,336,228
Mar 3, 2026	47.22	50.74	47.22	49.84	49.84	2.76%	1,355,240
Mar 2, 2026	48.51	49.53	47.53	48.50	48.50	-2.53%	1,320,823
Feb 27, 2026	47.85	49.89	46.31	49.76	49.76	6.17%	3,458,807
Feb 26, 2026	44.76	47.51	44.70	46.87	46.87	5.25%	2,263,620