Iron Mountain Incorporated (IRM)

Iron Mountain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	92.55	96.50	92.30	95.93	95.93	3.52%	3,140,039
Jan 15, 2026	92.41	93.63	91.58	92.67	92.67	1.23%	1,690,928
Jan 14, 2026	91.90	92.25	89.68	91.54	91.54	-0.64%	2,109,370
Jan 13, 2026	90.00	92.72	89.02	92.13	92.13	2.94%	2,305,472
Jan 12, 2026	88.84	89.63	88.25	89.50	89.50	0.35%	1,325,526
Jan 9, 2026	87.72	89.91	87.62	89.19	89.19	2.14%	1,475,636
Jan 8, 2026	86.67	88.02	86.00	87.32	87.32	0.31%	2,159,403
Jan 7, 2026	85.34	88.89	84.80	87.05	87.05	2.56%	2,485,507
Jan 6, 2026	83.70	86.72	83.44	84.88	84.88	1.45%	2,010,400
Jan 5, 2026	83.15	84.20	81.74	83.67	83.67	0.52%	2,557,640
Jan 2, 2026	83.00	83.77	82.34	83.24	83.24	0.35%	1,899,779
Dec 31, 2025	83.20	83.51	82.49	82.95	82.95	-0.49%	1,953,691
Dec 30, 2025	82.63	83.50	82.29	83.36	83.36	0.88%	1,257,567
Dec 29, 2025	81.90	82.89	81.90	82.63	82.63	0.78%	1,133,640
Dec 26, 2025	81.38	82.14	80.72	81.99	81.99	0.65%	853,686
Dec 24, 2025	80.69	81.90	80.63	81.46	81.46	0.82%	724,863
Dec 23, 2025	80.96	81.05	79.50	80.80	80.80	-0.27%	1,467,581
Dec 22, 2025	80.00	81.19	79.21	81.02	81.02	1.16%	1,695,219
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

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.