iomart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.95	18.40	17.40	18.40	18.40	3.08%	343,341
May 21, 2026	20.20	21.40	17.00	17.85	17.85	-11.19%	773,773
May 20, 2026	20.50	21.50	20.10	20.10	20.10	-1.95%	86,406
May 19, 2026	21.70	23.40	20.50	20.50	20.50	-5.09%	313,472
May 18, 2026	22.00	23.40	21.60	21.60	21.60	-	25,555
May 15, 2026	23.40	23.50	21.60	21.60	21.60	-1.82%	98,938
May 14, 2026	22.20	23.40	22.00	22.00	22.00	3.29%	227,025
May 13, 2026	23.20	23.50	21.30	21.30	21.30	-4.48%	308,377
May 12, 2026	21.00	23.00	21.00	22.30	22.30	6.70%	854,903
May 11, 2026	20.60	21.00	20.50	20.90	20.90	1.95%	60,726
May 8, 2026	20.10	20.60	19.70	20.50	20.50	1.99%	887,714
May 7, 2026	20.30	20.60	19.75	20.10	20.10	-1.95%	243,612
May 6, 2026	21.80	22.60	19.90	20.50	20.50	-6.39%	718,402
May 5, 2026	21.10	23.00	20.10	21.90	21.90	5.29%	901,320
May 1, 2026	20.90	22.00	20.40	20.80	20.80	0.48%	574,474
Apr 30, 2026	20.90	24.08	20.20	20.70	20.70	-0.48%	1,762,418
Apr 29, 2026	18.40	21.30	18.10	20.80	20.80	9.76%	1,175,854
Apr 28, 2026	16.45	18.95	16.45	18.95	18.95	7.06%	594,986
Apr 27, 2026	17.00	17.70	16.50	17.70	17.70	4.42%	475,283
Apr 24, 2026	16.65	17.41	16.55	16.95	16.95	-1.74%	248,887
Apr 23, 2026	15.90	17.40	15.45	17.25	17.25	7.81%	705,707
Apr 22, 2026	15.80	16.00	15.15	16.00	16.00	0.31%	227,216
Apr 21, 2026	14.45	16.00	14.00	15.95	15.95	13.52%	750,275
Apr 20, 2026	14.45	14.55	13.35	14.05	14.05	-1.75%	271,352
Apr 17, 2026	13.70	14.30	13.31	14.30	14.30	4.76%	483,113
Apr 16, 2026	13.00	13.75	12.96	13.65	13.65	5.00%	790,459
Apr 15, 2026	12.50	13.10	12.35	13.00	13.00	3.59%	485,440
Apr 14, 2026	12.50	12.70	12.30	12.55	12.55	-	129,679
Apr 13, 2026	12.35	12.55	12.24	12.55	12.55	0.40%	177,769
Apr 10, 2026	12.10	12.70	11.70	12.50	12.50	1.21%	360,188
Apr 9, 2026	11.80	12.63	11.30	12.35	12.35	1.86%	488,080
Apr 8, 2026	11.80	12.65	11.80	12.13	12.13	3.63%	411,998
Apr 7, 2026	11.90	11.90	11.30	11.70	11.70	-0.85%	152,802
Apr 2, 2026	11.90	11.95	11.72	11.80	11.80	-0.63%	60,059
Apr 1, 2026	11.60	12.00	11.60	11.88	11.88	0.42%	66,109
Mar 31, 2026	11.95	11.95	11.45	11.83	11.83	-1.87%	70,185
Mar 30, 2026	12.00	12.10	11.44	12.05	12.05	-	122,531
Mar 27, 2026	12.00	12.05	11.70	12.05	12.05	1.47%	203,296
Mar 26, 2026	12.05	12.05	11.52	11.88	11.88	1.28%	129,798
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