Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
106.37
+1.57 (1.50%)
At close: Oct 6, 2025, 4:00 PM EDT
106.32
-0.05 (-0.05%)
After-hours: Oct 6, 2025, 7:12 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 104.92 | 107.09 | 104.84 | 106.37 | 106.37 | 1.50% | 1,336,459 |
| Oct 3, 2025 | 103.77 | 106.35 | 103.42 | 104.80 | 104.80 | 1.45% | 1,766,050 |
| Oct 2, 2025 | 102.37 | 103.43 | 102.14 | 103.30 | 103.30 | 1.02% | 1,068,578 |
| Oct 1, 2025 | 101.76 | 103.26 | 101.16 | 102.26 | 102.26 | 0.31% | 1,375,581 |
| Sep 30, 2025 | 100.76 | 102.16 | 100.47 | 101.94 | 101.94 | 1.58% | 1,294,988 |
| Sep 29, 2025 | 101.57 | 101.79 | 99.71 | 100.35 | 100.35 | -0.57% | 1,961,053 |
| Sep 26, 2025 | 101.00 | 101.96 | 100.45 | 100.93 | 100.93 | 0.13% | 1,117,233 |
| Sep 25, 2025 | 100.58 | 102.13 | 100.38 | 100.80 | 100.80 | -0.42% | 1,287,559 |
| Sep 24, 2025 | 103.50 | 103.70 | 101.21 | 101.23 | 101.23 | -2.75% | 1,407,801 |
| Sep 23, 2025 | 103.96 | 104.74 | 103.36 | 104.09 | 104.09 | -0.35% | 1,611,309 |
| Sep 22, 2025 | 100.41 | 104.72 | 99.82 | 104.46 | 104.46 | 4.58% | 2,136,555 |
| Sep 19, 2025 | 99.34 | 100.66 | 98.49 | 99.89 | 99.89 | 0.98% | 3,124,264 |
| Sep 18, 2025 | 99.63 | 100.63 | 98.47 | 98.92 | 98.92 | -0.56% | 992,617 |
| Sep 17, 2025 | 100.63 | 101.64 | 99.39 | 99.48 | 99.48 | -0.87% | 1,489,217 |
| Sep 16, 2025 | 100.16 | 101.02 | 98.28 | 100.35 | 100.35 | 0.53% | 2,064,882 |
| Sep 15, 2025 | 96.27 | 100.49 | 96.07 | 99.82 | 99.82 | 3.24% | 1,870,850 |
| Sep 12, 2025 | 98.66 | 99.60 | 96.68 | 96.69 | 95.94 | -2.17% | 1,135,648 |
| Sep 11, 2025 | 97.60 | 99.14 | 97.52 | 98.83 | 98.06 | 1.44% | 1,812,233 |
| Sep 10, 2025 | 96.56 | 99.16 | 96.52 | 97.43 | 96.67 | 0.79% | 1,874,274 |
| Sep 9, 2025 | 92.24 | 96.80 | 92.12 | 96.67 | 95.92 | 4.59% | 1,857,951 |
| Sep 8, 2025 | 91.29 | 92.50 | 90.53 | 92.43 | 91.71 | 0.27% | 1,614,586 |
| Sep 5, 2025 | 92.27 | 93.53 | 91.31 | 92.18 | 91.46 | 1.21% | 1,071,073 |
| Sep 4, 2025 | 89.91 | 91.15 | 89.65 | 91.08 | 90.37 | 1.41% | 1,329,059 |
| Sep 3, 2025 | 88.94 | 90.00 | 87.80 | 89.81 | 89.11 | 0.39% | 2,035,501 |
| Sep 2, 2025 | 91.05 | 91.17 | 88.76 | 89.46 | 88.76 | -3.11% | 1,768,671 |
| Aug 29, 2025 | 92.04 | 92.43 | 91.50 | 92.33 | 91.61 | 0.39% | 1,108,781 |
| Aug 28, 2025 | 92.50 | 92.50 | 91.12 | 91.97 | 91.25 | 0.11% | 725,306 |
| Aug 27, 2025 | 91.71 | 92.35 | 91.45 | 91.87 | 91.15 | 0.48% | 868,326 |
| Aug 26, 2025 | 91.54 | 92.53 | 91.14 | 91.43 | 90.72 | -0.39% | 1,109,677 |
| Aug 25, 2025 | 93.85 | 94.00 | 91.76 | 91.79 | 91.07 | -2.21% | 999,096 |
| Aug 22, 2025 | 90.86 | 95.00 | 90.86 | 93.86 | 93.13 | 3.66% | 1,166,353 |
| Aug 21, 2025 | 90.84 | 91.29 | 89.74 | 90.55 | 89.84 | -0.81% | 921,894 |
| Aug 20, 2025 | 91.88 | 92.65 | 90.91 | 91.29 | 90.58 | -0.29% | 1,212,619 |
| Aug 19, 2025 | 90.90 | 91.96 | 90.51 | 91.56 | 90.85 | 0.90% | 1,270,252 |
| Aug 18, 2025 | 91.65 | 91.75 | 90.22 | 90.74 | 90.03 | -0.82% | 926,091 |
| Aug 15, 2025 | 91.67 | 92.14 | 91.18 | 91.49 | 90.78 | 0.10% | 1,159,926 |
| Aug 14, 2025 | 93.27 | 93.29 | 90.41 | 91.40 | 90.69 | -2.73% | 1,508,829 |
| Aug 13, 2025 | 92.47 | 94.45 | 92.38 | 93.97 | 93.24 | 1.98% | 1,783,148 |
| Aug 12, 2025 | 90.20 | 92.22 | 89.84 | 92.15 | 91.43 | 2.90% | 1,217,520 |
| Aug 11, 2025 | 89.76 | 90.48 | 89.10 | 89.55 | 88.85 | -0.68% | 1,306,807 |
| Aug 8, 2025 | 92.02 | 92.80 | 90.00 | 90.16 | 89.46 | -1.82% | 1,555,657 |
| Aug 7, 2025 | 90.13 | 92.01 | 89.22 | 91.83 | 91.11 | 1.99% | 3,068,604 |
| Aug 6, 2025 | 98.05 | 98.15 | 89.05 | 90.04 | 89.34 | -5.77% | 4,971,470 |
| Aug 5, 2025 | 95.31 | 96.00 | 94.24 | 95.55 | 94.80 | 0.82% | 1,829,143 |
| Aug 4, 2025 | 94.09 | 95.23 | 93.86 | 94.77 | 94.03 | 0.68% | 1,533,740 |
| Aug 1, 2025 | 97.20 | 97.87 | 93.46 | 94.13 | 93.40 | -3.32% | 1,500,992 |
| Jul 31, 2025 | 97.75 | 98.20 | 97.14 | 97.36 | 96.60 | -0.60% | 1,322,141 |
| Jul 30, 2025 | 99.15 | 99.66 | 97.29 | 97.95 | 97.19 | -1.48% | 879,210 |
| Jul 29, 2025 | 98.52 | 99.47 | 97.90 | 99.42 | 98.64 | 1.45% | 861,954 |
| Jul 28, 2025 | 99.19 | 99.22 | 97.63 | 98.00 | 97.24 | -1.35% | 783,143 |