Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
85.10
-0.41 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
84.97
-0.13 (-0.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 86.04 | 86.66 | 84.60 | 85.10 | 85.10 | -0.48% | 1,293,287 |
| Mar 27, 2025 | 87.02 | 87.22 | 85.32 | 85.51 | 85.51 | -1.75% | 1,485,161 |
| Mar 26, 2025 | 87.85 | 88.60 | 86.28 | 87.03 | 87.03 | -0.96% | 1,226,291 |
| Mar 25, 2025 | 90.11 | 90.26 | 86.99 | 87.87 | 87.87 | -2.46% | 1,685,029 |
| Mar 24, 2025 | 88.33 | 90.40 | 88.28 | 90.09 | 90.09 | 2.91% | 1,037,546 |
| Mar 21, 2025 | 87.98 | 88.15 | 86.54 | 87.54 | 87.54 | -1.01% | 3,119,318 |
| Mar 20, 2025 | 88.59 | 89.37 | 87.67 | 88.43 | 88.43 | -0.20% | 1,608,291 |
| Mar 19, 2025 | 87.52 | 89.52 | 86.67 | 88.61 | 88.61 | 1.13% | 1,449,570 |
| Mar 18, 2025 | 88.69 | 89.65 | 87.40 | 87.62 | 87.62 | -1.72% | 1,787,770 |
| Mar 17, 2025 | 85.85 | 89.50 | 85.68 | 89.15 | 89.15 | 2.92% | 2,581,084 |
| Mar 14, 2025 | 86.00 | 87.06 | 85.45 | 86.62 | 85.86 | 1.79% | 1,765,164 |
| Mar 13, 2025 | 86.14 | 87.05 | 84.94 | 85.10 | 84.36 | -1.56% | 2,195,613 |
| Mar 12, 2025 | 86.17 | 87.02 | 84.37 | 86.45 | 85.70 | 2.30% | 2,269,941 |
| Mar 11, 2025 | 83.36 | 85.14 | 82.67 | 84.51 | 83.77 | 1.33% | 2,586,112 |
| Mar 10, 2025 | 83.65 | 85.17 | 81.71 | 83.40 | 82.67 | -1.16% | 3,192,790 |
| Mar 7, 2025 | 83.20 | 84.83 | 81.50 | 84.38 | 83.64 | 1.92% | 3,869,045 |
| Mar 6, 2025 | 86.50 | 86.76 | 82.62 | 82.79 | 82.07 | -6.25% | 3,712,422 |
| Mar 5, 2025 | 87.66 | 89.50 | 87.21 | 88.31 | 87.54 | 0.08% | 2,360,989 |
| Mar 4, 2025 | 89.73 | 90.41 | 87.76 | 88.24 | 87.47 | -2.18% | 2,666,753 |
| Mar 3, 2025 | 92.84 | 93.16 | 90.00 | 90.21 | 89.42 | -3.18% | 2,130,229 |
| Feb 28, 2025 | 92.22 | 93.76 | 92.03 | 93.17 | 92.36 | 1.58% | 3,084,394 |
| Feb 27, 2025 | 93.35 | 94.11 | 91.46 | 91.72 | 90.92 | -1.46% | 1,515,389 |
| Feb 26, 2025 | 93.00 | 94.77 | 92.59 | 93.08 | 92.27 | 0.74% | 1,687,123 |
| Feb 25, 2025 | 91.50 | 93.00 | 90.45 | 92.40 | 91.59 | 1.03% | 2,449,577 |
| Feb 24, 2025 | 91.64 | 91.94 | 89.31 | 91.46 | 90.66 | -0.35% | 2,320,247 |
| Feb 21, 2025 | 93.53 | 94.14 | 91.41 | 91.78 | 90.98 | -1.84% | 2,392,541 |
| Feb 20, 2025 | 92.12 | 94.39 | 91.32 | 93.50 | 92.68 | 0.68% | 4,132,164 |
| Feb 19, 2025 | 93.63 | 93.84 | 91.46 | 92.87 | 92.06 | -1.42% | 4,868,100 |
| Feb 18, 2025 | 95.79 | 96.59 | 92.98 | 94.21 | 93.39 | -1.26% | 2,588,908 |
| Feb 14, 2025 | 95.00 | 96.96 | 93.95 | 95.41 | 94.58 | 0.17% | 2,521,377 |
| Feb 13, 2025 | 101.69 | 102.85 | 94.44 | 95.25 | 94.42 | -7.28% | 4,183,759 |
| Feb 12, 2025 | 102.19 | 103.60 | 97.50 | 102.73 | 101.83 | -3.28% | 2,955,689 |
| Feb 11, 2025 | 105.54 | 106.27 | 104.47 | 106.21 | 105.28 | -0.01% | 1,027,981 |
| Feb 10, 2025 | 106.14 | 106.30 | 104.45 | 106.22 | 105.29 | 0.15% | 885,326 |
| Feb 7, 2025 | 106.55 | 107.01 | 105.10 | 106.06 | 105.13 | -0.13% | 1,518,134 |
| Feb 6, 2025 | 105.18 | 106.24 | 104.41 | 106.20 | 105.27 | 2.20% | 1,868,533 |
| Feb 5, 2025 | 102.70 | 104.70 | 102.00 | 103.91 | 103.00 | 2.61% | 1,061,161 |
| Feb 4, 2025 | 100.12 | 101.64 | 99.41 | 101.27 | 100.39 | 0.63% | 1,428,558 |
| Feb 3, 2025 | 99.57 | 101.22 | 96.08 | 100.64 | 99.76 | -0.92% | 1,665,859 |
| Jan 31, 2025 | 101.86 | 103.36 | 100.95 | 101.57 | 100.68 | -0.42% | 1,345,543 |
| Jan 30, 2025 | 102.63 | 103.42 | 100.99 | 102.00 | 101.11 | 1.38% | 1,506,655 |
| Jan 29, 2025 | 99.15 | 101.22 | 99.01 | 100.61 | 99.73 | 1.85% | 2,325,343 |
| Jan 28, 2025 | 104.00 | 104.00 | 97.19 | 98.78 | 97.92 | -5.01% | 4,196,376 |
| Jan 27, 2025 | 107.83 | 108.08 | 100.73 | 103.99 | 103.08 | -6.36% | 3,390,393 |
| Jan 24, 2025 | 111.31 | 112.18 | 110.67 | 111.05 | 110.08 | -0.23% | 1,095,617 |
| Jan 23, 2025 | 110.59 | 111.35 | 109.16 | 111.31 | 110.34 | 1.21% | 947,503 |
| Jan 22, 2025 | 111.14 | 111.14 | 109.67 | 109.98 | 109.02 | -0.84% | 1,131,724 |
| Jan 21, 2025 | 109.46 | 110.98 | 109.32 | 110.91 | 109.94 | 1.55% | 1,558,210 |
| Jan 17, 2025 | 110.77 | 110.94 | 109.05 | 109.22 | 108.27 | -0.93% | 2,077,937 |
| Jan 16, 2025 | 106.35 | 110.44 | 105.79 | 110.25 | 109.29 | 3.83% | 1,832,371 |