Globant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	59.63	62.93	59.63	62.88	62.88	5.93%	2,073,797
Nov 20, 2025	60.61	61.86	58.60	59.36	59.36	-3.42%	1,771,744
Nov 19, 2025	60.34	63.96	60.25	61.46	61.46	1.69%	1,525,259
Nov 18, 2025	58.58	61.01	58.51	60.44	60.44	2.65%	1,698,735
Nov 17, 2025	61.60	61.67	58.43	58.88	58.88	-3.59%	1,624,116
Nov 14, 2025	60.94	65.14	60.50	61.07	61.07	-2.82%	2,664,022
Nov 13, 2025	61.05	64.93	60.61	62.84	62.84	1.73%	2,875,491
Nov 12, 2025	63.46	64.10	61.64	61.77	61.77	-1.75%	1,084,272
Nov 11, 2025	63.15	63.70	61.27	62.87	62.87	-1.60%	1,383,309
Nov 10, 2025	62.02	63.96	60.68	63.89	63.89	5.26%	1,844,391
Nov 7, 2025	58.10	60.84	58.02	60.70	60.70	3.23%	1,384,459
Nov 6, 2025	61.17	62.38	58.37	58.80	58.80	-2.33%	1,518,796
Nov 5, 2025	59.08	60.24	58.85	60.20	60.20	2.26%	1,001,072
Nov 4, 2025	59.80	61.48	58.29	58.87	58.87	-3.13%	1,235,245
Nov 3, 2025	61.00	61.35	59.15	60.77	60.77	-1.32%	1,838,011
Oct 31, 2025	60.04	61.93	59.55	61.58	61.58	2.55%	1,194,673
Oct 30, 2025	58.80	60.60	58.72	60.05	60.05	0.99%	1,151,765
Oct 29, 2025	60.58	61.28	58.92	59.46	59.46	-2.17%	1,026,986
Oct 28, 2025	62.58	64.19	60.57	60.78	60.78	-2.97%	1,235,230
Oct 27, 2025	60.57	63.55	60.16	62.64	62.64	4.78%	1,384,125
Oct 24, 2025	60.63	61.00	59.12	59.78	59.78	-0.22%	781,299
Oct 23, 2025	59.67	60.33	58.56	59.91	59.91	0.52%	1,044,667
Oct 22, 2025	61.03	61.26	59.09	59.60	59.60	-2.74%	1,491,698
Oct 21, 2025	58.73	62.25	58.66	61.28	61.28	5.47%	1,425,965
Oct 20, 2025	58.57	60.00	57.80	58.10	58.10	0.57%	1,529,783
Oct 17, 2025	56.19	58.04	56.13	57.77	57.77	2.12%	884,580
Oct 16, 2025	57.46	58.55	56.50	56.57	56.57	-1.65%	2,011,509
Oct 15, 2025	60.08	60.10	57.06	57.52	57.52	-3.64%	1,936,993
Oct 14, 2025	58.18	60.57	57.70	59.69	59.69	0.57%	862,263
Oct 13, 2025	58.29	59.37	57.13	59.35	59.35	3.51%	1,084,530
Oct 10, 2025	60.00	60.26	56.10	57.34	57.34	-3.60%	1,886,159
Oct 9, 2025	59.32	60.00	58.58	59.48	59.48	0.12%	818,069
Oct 8, 2025	59.05	60.35	58.55	59.41	59.41	0.80%	911,115
Oct 7, 2025	60.79	61.16	58.24	58.94	58.94	-2.14%	922,835
Oct 6, 2025	60.30	61.40	58.94	60.23	60.23	-	1,315,322
Oct 3, 2025	59.70	61.14	59.38	60.23	60.23	1.31%	1,873,136
Oct 2, 2025	59.43	62.26	58.67	59.45	59.45	4.52%	2,414,952
Oct 1, 2025	57.68	58.86	55.61	56.88	56.88	-0.87%	1,312,493
Sep 30, 2025	59.47	59.89	56.89	57.38	57.38	-4.24%	1,817,669
Sep 29, 2025	58.51	60.53	57.37	59.92	59.92	3.29%	1,507,270
Sep 26, 2025	55.85	58.75	55.72	58.01	58.01	3.61%	1,622,097