STO:JOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	58.50	58.50	58.50	58.50	-	-0.85%	34
Jul 28, 2026	58.80	59.00	58.50	59.00	59.00	1.90%	10,038
Jul 27, 2026	59.00	59.00	57.80	57.90	57.90	-0.17%	91,094
Jul 24, 2026	58.10	58.80	58.00	58.00	58.00	0.35%	7,098
Jul 23, 2026	58.30	58.80	57.70	57.80	57.80	-1.03%	6,521
Jul 22, 2026	58.00	59.00	57.90	58.40	58.40	0.86%	36,900
Jul 21, 2026	58.60	58.60	57.70	57.90	57.90	-0.86%	14,106
Jul 20, 2026	58.20	58.90	58.20	58.40	58.40	-0.34%	12,400
Jul 17, 2026	58.90	59.00	58.20	58.60	58.60	-0.68%	25,670
Jul 16, 2026	59.10	59.70	59.00	59.00	59.00	-1.01%	4,627
Jul 15, 2026	59.80	60.00	59.00	59.60	59.60	0.68%	22,566
Jul 14, 2026	59.60	59.90	58.90	59.20	59.20	-0.17%	14,171
Jul 13, 2026	58.90	60.00	58.80	59.30	59.30	0.68%	39,252
Jul 10, 2026	59.40	61.90	58.20	58.90	58.90	-0.84%	41,921
Jul 9, 2026	59.50	59.80	58.80	59.40	59.40	0.51%	7,669
Jul 8, 2026	60.20	60.20	59.10	59.10	59.10	-1.66%	5,930
Jul 7, 2026	60.50	61.90	60.00	60.10	60.10	-0.83%	43,481
Jul 6, 2026	60.50	61.60	60.30	60.60	60.60	0.17%	28,927
Jul 3, 2026	60.10	60.80	60.10	60.50	60.50	0.33%	10,794
Jul 2, 2026	58.10	60.50	58.10	60.30	60.30	3.61%	41,158
Jul 1, 2026	58.20	58.70	57.30	58.20	58.20	0.87%	29,312
Jun 30, 2026	57.00	58.00	56.90	57.70	57.70	0.87%	56,619
Jun 29, 2026	57.20	57.90	56.80	57.20	57.20	-0.87%	6,013
Jun 26, 2026	57.20	58.30	56.70	57.70	57.70	0.35%	36,187
Jun 25, 2026	57.90	58.00	57.10	57.50	57.50	0.70%	6,910
Jun 24, 2026	57.30	57.90	56.50	57.10	57.10	0.35%	66,204
Jun 23, 2026	57.10	57.50	56.90	56.90	56.90	-0.35%	21,533
Jun 22, 2026	57.40	57.90	57.00	57.10	57.10	-0.17%	45,030
Jun 18, 2026	56.90	57.30	56.90	57.20	57.20	-0.17%	6,718
Jun 17, 2026	58.40	58.50	57.20	57.30	57.30	-1.21%	32,010
Jun 16, 2026	58.30	58.90	57.70	58.00	58.00	-0.51%	17,724
Jun 15, 2026	60.50	60.50	58.20	58.30	58.30	-1.02%	22,315
Jun 12, 2026	59.50	59.50	58.80	58.90	58.90	-	16,054
Jun 11, 2026	59.90	59.90	58.70	58.90	58.90	-1.67%	13,283
Jun 10, 2026	59.60	60.20	59.30	59.90	59.90	0.67%	6,591
Jun 9, 2026	59.20	60.30	59.10	59.50	59.50	0.17%	422,443
Jun 8, 2026	59.30	59.60	58.40	59.40	59.40	1.54%	67,179
Jun 5, 2026	59.20	60.00	58.50	58.50	58.50	-1.02%	64,064
Jun 4, 2026	59.20	60.60	59.10	59.10	59.10	0.34%	19,643
Jun 3, 2026	59.80	59.90	58.80	58.90	58.90	-1.51%	143,254
Jun 2, 2026	60.40	60.80	59.70	59.80	59.80	0.34%	30,052
Jun 1, 2026	61.60	61.90	59.60	59.60	59.60	-1.32%	23,716
May 29, 2026	60.50	61.50	60.10	60.40	60.40	-0.17%	30,398
May 28, 2026	60.70	61.30	60.00	60.50	60.50	-0.33%	28,586
May 27, 2026	61.80	62.40	60.50	60.70	60.70	-1.46%	31,554
May 26, 2026	61.30	62.90	61.30	61.60	61.60	-0.81%	24,352
May 25, 2026	62.50	62.60	61.70	62.10	62.10	0.49%	14,715
May 22, 2026	61.20	62.30	61.20	61.80	61.80	0.49%	10,245
May 21, 2026	61.50	61.70	60.90	61.50	61.50	-	28,208
May 20, 2026	60.50	61.50	59.60	61.50	61.50	0.65%	98,511