iomart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	12.55	12.10	12.50	12.50	1.21%	360,187
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	11.88	11.90	11.65	11.70	11.70	-0.85%	152,800
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	11.95	11.83	11.83	-1.87%	70,184
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
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