Iron Mountain Incorporated (IRM)

Iron Mountain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	78.89	80.37	78.23	80.09	80.09	1.56%	5,989,680
Dec 18, 2025	81.05	81.28	77.77	78.86	78.86	-0.67%	1,877,993
Dec 17, 2025	81.05	82.49	79.05	79.39	79.39	-1.99%	2,945,189
Dec 16, 2025	82.66	82.94	80.29	81.00	81.00	-1.75%	2,060,807
Dec 15, 2025	83.11	83.83	82.00	82.44	82.44	-1.09%	2,518,362
Dec 12, 2025	88.50	88.83	81.65	83.35	82.49	-5.32%	3,224,935
Dec 11, 2025	85.73	88.50	83.90	88.03	87.12	2.96%	2,311,254
Dec 10, 2025	85.15	86.64	83.78	85.50	84.61	0.47%	1,762,850
Dec 9, 2025	84.46	85.64	84.46	85.10	84.22	0.79%	1,446,984
Dec 8, 2025	84.25	84.79	83.16	84.43	83.55	0.14%	1,965,270
Dec 5, 2025	84.76	85.44	83.92	84.31	83.44	-0.85%	1,476,456
Dec 4, 2025	83.51	85.28	83.42	85.03	84.15	0.89%	1,589,621
Dec 3, 2025	82.94	84.36	82.00	84.28	83.41	1.82%	1,466,446
Dec 2, 2025	82.99	83.20	82.15	82.77	81.91	-0.07%	1,394,315
Dec 1, 2025	84.50	85.00	82.72	82.83	81.97	-4.08%	1,945,546
Nov 28, 2025	85.93	86.42	85.38	86.35	85.45	0.15%	735,926
Nov 26, 2025	85.53	86.93	85.25	86.22	85.33	0.65%	1,494,325
Nov 25, 2025	85.06	86.40	83.44	85.66	84.77	1.10%	2,698,333
Nov 24, 2025	85.35	85.66	82.38	84.73	83.85	-0.34%	3,691,222
Nov 21, 2025	83.03	86.27	82.16	85.02	84.14	2.43%	3,586,392
Nov 20, 2025	88.00	89.48	82.89	83.00	82.14	-4.27%	3,687,936
Nov 19, 2025	89.52	90.01	82.29	86.70	85.80	-2.89%	6,190,617
Nov 18, 2025	88.66	90.18	86.97	89.28	88.35	0.68%	3,577,251
Nov 17, 2025	91.62	91.81	88.64	88.68	87.76	-2.94%	2,553,735
Nov 14, 2025	90.44	93.03	89.00	91.37	90.42	-	2,427,262
Nov 13, 2025	97.34	97.61	91.02	91.37	90.42	-6.85%	4,391,478
Nov 12, 2025	101.34	101.64	98.08	98.09	97.07	-3.03%	1,705,172
Nov 11, 2025	103.08	103.65	100.33	101.15	100.10	-1.15%	1,807,591
Nov 10, 2025	104.12	104.67	102.19	102.33	101.27	-1.72%	1,776,546
Nov 7, 2025	100.93	104.19	99.66	104.12	103.04	3.23%	2,261,960
Nov 6, 2025	100.04	101.86	99.21	100.86	99.81	0.39%	1,494,581
Nov 5, 2025	103.63	106.85	96.91	100.47	99.43	-2.76%	3,222,052
Nov 4, 2025	102.68	103.86	102.00	103.32	102.25	-0.34%	1,618,590
Nov 3, 2025	102.51	103.82	101.43	103.67	102.60	0.70%	1,811,153
Oct 31, 2025	100.82	103.94	100.35	102.95	101.88	1.63%	1,604,121
Oct 30, 2025	100.98	103.59	100.98	101.30	100.25	-0.04%	1,155,056
Oct 29, 2025	103.84	103.87	101.09	101.34	100.29	-2.60%	1,032,855
Oct 28, 2025	105.61	105.65	103.72	104.05	102.97	-2.26%	766,389
Oct 27, 2025	105.84	106.67	104.65	106.46	105.36	1.17%	876,862
Oct 24, 2025	105.18	106.83	104.52	105.23	104.14	1.25%	788,663
Oct 23, 2025	103.96	104.33	102.54	103.93	102.85	-0.02%	756,967
Oct 22, 2025	104.16	105.00	102.03	103.95	102.87	-0.44%	886,441
Oct 21, 2025	105.44	106.06	102.79	104.41	103.33	-1.34%	863,209
Oct 20, 2025	105.38	106.00	104.81	105.83	104.73	1.20%	989,029
Oct 17, 2025	105.11	105.90	103.32	104.58	103.50	-1.14%	1,219,062
Oct 16, 2025	105.60	107.37	104.97	105.79	104.69	0.03%	915,667
Oct 15, 2025	104.30	108.15	103.82	105.76	104.66	2.32%	1,847,434
Oct 14, 2025	101.39	103.38	100.88	103.36	102.29	1.16%	994,771
Oct 13, 2025	103.14	103.75	102.17	102.17	101.11	0.32%	1,610,830
Oct 10, 2025	105.49	105.49	101.84	101.84	100.78	-2.96%	1,796,297

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.