Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	76.50	79.67	75.90	79.67	79.67	4.98%	1,702,628
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
Jun 18, 2025	92.25	92.69	88.00	88.01	88.01	-4.98%	2,046,969
Jun 17, 2025	94.00	95.38	92.36	92.62	92.62	-3.33%	1,328,888
Jun 16, 2025	96.86	96.99	94.92	95.81	95.81	1.88%	1,222,211
Jun 13, 2025	96.74	97.65	93.51	94.04	94.04	-4.28%	1,334,151
Jun 12, 2025	100.00	100.20	97.75	98.24	98.24	-2.83%	735,407
Jun 11, 2025	103.35	104.18	100.99	101.10	101.10	-2.11%	913,979
Jun 10, 2025	101.53	105.43	100.45	103.28	103.28	3.05%	853,123
Jun 9, 2025	102.00	102.19	99.53	100.22	100.22	-0.64%	839,997
Jun 6, 2025	100.39	101.43	99.72	100.87	100.87	1.49%	635,791
Jun 5, 2025	98.69	100.98	97.92	99.39	99.39	1.47%	820,835
Jun 4, 2025	97.17	98.67	95.97	97.95	97.95	1.42%	741,651
Jun 3, 2025	95.01	97.18	93.34	96.58	96.58	2.06%	1,050,099