iomart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.00	12.05	11.35	11.73	11.73	-0.21%	27,140
Mar 24, 2026	11.65	12.05	11.15	11.75	11.75	3.75%	174,583
Mar 23, 2026	12.50	13.35	11.24	11.33	11.33	-6.40%	208,951
Mar 20, 2026	12.75	12.75	11.70	12.10	12.10	-3.59%	122,868
Mar 19, 2026	13.00	13.00	12.30	12.55	12.55	-3.28%	111,709
Mar 18, 2026	12.95	13.08	12.75	12.98	12.98	-0.95%	132,981
Mar 17, 2026	13.00	13.33	12.05	13.10	13.10	-0.76%	119,088
Mar 16, 2026	13.05	13.50	13.05	13.20	13.20	-1.68%	73,362
Mar 13, 2026	13.05	13.50	13.00	13.43	13.43	0.19%	172,044
Mar 12, 2026	13.90	13.90	13.00	13.40	13.40	-2.55%	366,118
Mar 11, 2026	14.35	14.35	13.60	13.75	13.75	-3.51%	177,504
Mar 10, 2026	14.05	14.45	14.05	14.25	14.25	-0.18%	182,139
Mar 9, 2026	14.30	14.65	14.05	14.28	14.28	-2.56%	415,382
Mar 6, 2026	14.30	14.65	14.30	14.65	14.65	1.03%	298,640
Mar 5, 2026	14.30	14.50	13.70	14.50	14.50	2.84%	222,197
Mar 4, 2026	14.30	14.30	14.10	14.10	14.10	1.99%	168,950
Mar 3, 2026	14.80	15.30	13.70	13.83	13.83	-7.21%	269,338
Mar 2, 2026	15.30	15.80	14.67	14.90	14.90	-4.18%	336,200
Feb 27, 2026	15.80	15.81	15.30	15.55	15.55	-1.27%	98,934
Feb 26, 2026	15.30	15.80	15.30	15.75	15.75	1.29%	63,459
Feb 25, 2026	15.85	16.00	15.35	15.55	15.55	-1.27%	94,154
Feb 24, 2026	15.95	15.95	15.05	15.75	15.75	1.61%	88,259
Feb 23, 2026	16.30	16.50	15.50	15.50	15.50	-5.63%	245,044
Feb 20, 2026	16.50	16.50	16.35	16.43	16.43	-0.76%	397,477
Feb 19, 2026	16.40	16.70	15.55	16.55	16.55	2.32%	290,576
Feb 18, 2026	16.50	16.50	16.00	16.18	16.18	1.09%	436,991
Feb 17, 2026	16.50	16.60	16.00	16.00	16.00	-1.23%	130,087
Feb 16, 2026	16.00	16.60	16.00	16.20	16.20	-0.61%	171,674
Feb 13, 2026	16.60	16.90	16.00	16.30	16.30	-0.31%	333,581
Feb 12, 2026	16.85	16.90	16.05	16.35	16.35	-3.25%	737,138
Feb 11, 2026	19.00	19.00	16.17	16.90	16.90	-12.32%	1,764,063
Feb 10, 2026	19.45	19.60	19.20	19.28	19.28	-0.52%	121,827
Feb 9, 2026	19.40	19.60	19.20	19.38	19.38	0.39%	85,056
Feb 6, 2026	19.50	19.60	19.11	19.30	19.30	-2.53%	82,428
Feb 5, 2026	19.80	20.20	19.40	19.80	19.80	-2.46%	387,353
Feb 4, 2026	19.90	20.50	19.90	20.30	20.30	1.75%	215,382
Feb 3, 2026	19.00	19.70	18.45	19.95	19.95	3.91%	106,654
Feb 2, 2026	18.00	19.20	18.00	19.20	19.20	2.13%	144,684
Jan 30, 2026	18.60	19.05	18.60	18.80	18.80	-0.79%	51,253
Jan 29, 2026	18.60	19.00	18.05	18.95	18.95	1.34%	69,979
Jan 28, 2026	18.90	19.40	18.61	18.70	18.70	-2.60%	286,559
Jan 27, 2026	23.80	24.00	18.75	19.20	19.20	-11.93%	852,554
Jan 26, 2026	21.00	22.24	21.00	21.80	21.80	1.40%	250,443
Jan 23, 2026	20.00	23.00	19.00	21.50	21.50	5.39%	1,730,092
Jan 22, 2026	17.25	21.20	16.90	20.40	20.40	18.95%	678,042
Jan 21, 2026	16.70	17.60	16.15	17.15	17.15	3.00%	639,558
Jan 20, 2026	16.51	16.70	16.51	16.65	16.65	0.30%	145,681
Jan 19, 2026	16.60	16.70	16.10	16.60	16.60	0.30%	90,015
Jan 16, 2026	16.50	16.60	16.06	16.55	16.55	0.91%	45,285
Jan 15, 2026	17.00	17.10	16.32	16.40	16.40	-3.53%	148,911