Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
105.10
+3.48 (3.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 102.61 | 106.98 | 102.51 | 105.10 | 105.10 | 3.42% | 5,695,053 |
| Dec 19, 2024 | 103.73 | 105.44 | 101.34 | 101.62 | 101.62 | -1.54% | 3,251,949 |
| Dec 18, 2024 | 109.84 | 110.65 | 103.13 | 103.21 | 103.21 | -6.25% | 2,920,734 |
| Dec 17, 2024 | 110.70 | 110.98 | 109.66 | 110.09 | 110.09 | -1.08% | 1,386,114 |
| Dec 16, 2024 | 111.56 | 112.99 | 110.69 | 111.29 | 111.29 | -0.55% | 1,316,613 |
| Dec 13, 2024 | 112.64 | 113.57 | 111.57 | 111.90 | 111.19 | -0.90% | 957,689 |
| Dec 12, 2024 | 113.00 | 114.80 | 112.54 | 112.92 | 112.20 | -0.15% | 1,201,200 |
| Dec 11, 2024 | 112.99 | 113.92 | 111.30 | 113.09 | 112.37 | 0.96% | 1,512,803 |
| Dec 10, 2024 | 114.11 | 114.88 | 111.86 | 112.02 | 111.30 | -2.03% | 2,486,792 |
| Dec 9, 2024 | 120.14 | 121.00 | 114.16 | 114.34 | 113.61 | -4.84% | 2,007,367 |
| Dec 6, 2024 | 118.79 | 120.46 | 118.19 | 120.16 | 119.39 | 1.51% | 1,131,812 |
| Dec 5, 2024 | 118.13 | 118.83 | 117.38 | 118.37 | 117.61 | -0.41% | 1,414,200 |
| Dec 4, 2024 | 121.07 | 121.23 | 118.21 | 118.86 | 118.10 | -1.08% | 1,420,940 |
| Dec 3, 2024 | 122.00 | 122.88 | 120.11 | 120.16 | 119.39 | -1.18% | 2,275,264 |
| Dec 2, 2024 | 123.00 | 123.04 | 121.16 | 121.59 | 120.81 | -1.68% | 1,908,644 |
| Nov 29, 2024 | 124.39 | 124.98 | 123.43 | 123.67 | 122.88 | -0.46% | 858,209 |
| Nov 27, 2024 | 124.72 | 125.38 | 123.62 | 124.24 | 123.45 | 0.51% | 831,023 |
| Nov 26, 2024 | 120.81 | 123.67 | 120.58 | 123.61 | 122.82 | 2.34% | 1,018,908 |
| Nov 25, 2024 | 119.85 | 121.21 | 119.37 | 120.78 | 120.01 | 1.41% | 2,292,637 |
| Nov 22, 2024 | 119.24 | 119.71 | 118.28 | 119.10 | 118.34 | 0.31% | 692,300 |
| Nov 21, 2024 | 116.31 | 119.51 | 116.09 | 118.73 | 117.97 | 2.09% | 1,475,902 |
| Nov 20, 2024 | 115.60 | 116.52 | 114.88 | 116.30 | 115.56 | -0.18% | 692,193 |
| Nov 19, 2024 | 114.93 | 116.73 | 114.63 | 116.51 | 115.77 | 0.87% | 1,028,666 |
| Nov 18, 2024 | 113.62 | 115.65 | 113.41 | 115.50 | 114.76 | 0.54% | 1,440,465 |
| Nov 15, 2024 | 112.68 | 115.46 | 112.30 | 114.88 | 114.15 | 1.56% | 1,486,102 |
| Nov 14, 2024 | 116.14 | 116.25 | 112.93 | 113.12 | 112.40 | -2.47% | 1,357,456 |
| Nov 13, 2024 | 115.52 | 116.92 | 114.94 | 115.98 | 115.24 | 1.29% | 1,182,054 |
| Nov 12, 2024 | 117.10 | 117.63 | 114.04 | 114.50 | 113.77 | -2.50% | 1,735,301 |
| Nov 11, 2024 | 118.97 | 119.99 | 117.41 | 117.44 | 116.69 | -1.90% | 1,394,500 |
| Nov 8, 2024 | 117.49 | 120.68 | 117.44 | 119.71 | 118.95 | 2.39% | 1,260,903 |
| Nov 7, 2024 | 113.84 | 117.08 | 112.73 | 116.92 | 116.17 | 2.17% | 2,278,510 |
| Nov 6, 2024 | 121.78 | 124.44 | 112.11 | 114.44 | 113.71 | -8.98% | 4,448,309 |
| Nov 5, 2024 | 122.44 | 125.88 | 122.44 | 125.73 | 124.93 | 2.76% | 1,669,500 |
| Nov 4, 2024 | 121.45 | 122.87 | 121.21 | 122.35 | 121.57 | 0.98% | 1,481,234 |
| Nov 1, 2024 | 124.88 | 125.25 | 120.99 | 121.16 | 120.39 | -2.08% | 1,847,790 |
| Oct 31, 2024 | 126.89 | 127.30 | 123.63 | 123.73 | 122.94 | -3.06% | 2,055,449 |
| Oct 30, 2024 | 127.69 | 129.14 | 126.91 | 127.64 | 126.82 | 0.03% | 1,106,547 |
| Oct 29, 2024 | 127.67 | 128.73 | 126.92 | 127.60 | 126.78 | -0.42% | 928,406 |
| Oct 28, 2024 | 128.92 | 129.67 | 127.81 | 128.14 | 127.32 | 0.34% | 1,479,315 |
| Oct 25, 2024 | 126.80 | 130.24 | 126.77 | 127.70 | 126.88 | 1.37% | 2,016,334 |
| Oct 24, 2024 | 125.89 | 127.05 | 125.14 | 125.97 | 125.17 | 0.34% | 1,083,057 |
| Oct 23, 2024 | 123.34 | 126.55 | 123.25 | 125.54 | 124.74 | 1.35% | 1,498,183 |
| Oct 22, 2024 | 122.99 | 124.75 | 122.50 | 123.87 | 123.08 | 0.37% | 1,122,649 |
| Oct 21, 2024 | 124.99 | 125.64 | 122.99 | 123.41 | 122.62 | -1.87% | 1,616,599 |
| Oct 18, 2024 | 124.86 | 125.81 | 123.69 | 125.76 | 124.96 | 1.04% | 1,025,238 |
| Oct 17, 2024 | 123.54 | 124.79 | 123.25 | 124.46 | 123.66 | 0.84% | 1,020,129 |
| Oct 16, 2024 | 122.33 | 124.12 | 121.92 | 123.42 | 122.63 | 1.16% | 1,231,450 |
| Oct 15, 2024 | 122.23 | 123.55 | 121.54 | 122.00 | 121.22 | 0.66% | 1,144,400 |
| Oct 14, 2024 | 120.27 | 121.32 | 119.82 | 121.20 | 120.43 | 0.71% | 812,616 |
| Oct 11, 2024 | 119.59 | 120.67 | 119.28 | 120.34 | 119.57 | 1.11% | 718,959 |
| Oct 10, 2024 | 120.00 | 120.59 | 118.38 | 119.02 | 118.26 | -1.22% | 1,558,086 |
| Oct 9, 2024 | 119.25 | 120.70 | 118.83 | 120.49 | 119.72 | 1.39% | 1,016,661 |
| Oct 8, 2024 | 117.68 | 119.30 | 116.89 | 118.84 | 118.08 | 1.77% | 990,870 |
| Oct 7, 2024 | 117.36 | 117.57 | 116.16 | 116.77 | 116.02 | -1.28% | 999,852 |
| Oct 4, 2024 | 118.00 | 118.81 | 117.08 | 118.28 | 117.52 | -0.13% | 879,318 |
| Oct 3, 2024 | 119.22 | 119.40 | 117.41 | 118.43 | 117.67 | -0.81% | 948,225 |
| Oct 2, 2024 | 117.21 | 119.56 | 116.65 | 119.40 | 118.64 | 0.98% | 1,039,500 |
| Oct 1, 2024 | 119.00 | 119.14 | 117.42 | 118.24 | 117.48 | -0.50% | 1,527,952 |
| Sep 30, 2024 | 116.44 | 118.94 | 116.10 | 118.83 | 118.07 | 1.80% | 2,146,282 |
| Sep 27, 2024 | 117.29 | 117.60 | 116.01 | 116.73 | 115.98 | -0.49% | 1,403,588 |
| Sep 26, 2024 | 119.32 | 119.50 | 116.71 | 117.31 | 116.56 | -1.68% | 1,171,600 |
| Sep 25, 2024 | 119.57 | 120.54 | 118.88 | 119.32 | 118.56 | 0.13% | 1,177,762 |
| Sep 24, 2024 | 117.69 | 119.82 | 117.00 | 119.17 | 118.41 | 0.62% | 1,399,500 |
| Sep 23, 2024 | 118.00 | 118.74 | 116.50 | 118.44 | 117.68 | 2.67% | 1,621,772 |
| Sep 20, 2024 | 112.84 | 115.57 | 112.28 | 115.36 | 114.62 | 1.08% | 4,240,846 |
| Sep 19, 2024 | 117.99 | 117.99 | 112.36 | 114.13 | 113.40 | -1.99% | 1,901,201 |
| Sep 18, 2024 | 115.85 | 118.17 | 115.38 | 116.45 | 115.71 | 0.46% | 1,306,405 |
| Sep 17, 2024 | 117.00 | 117.71 | 114.65 | 115.92 | 115.18 | -1.92% | 1,372,662 |
| Sep 16, 2024 | 117.00 | 118.47 | 116.31 | 118.19 | 117.43 | 0.97% | 1,255,628 |
| Sep 13, 2024 | 117.02 | 117.83 | 116.54 | 117.06 | 115.60 | 0.60% | 1,259,500 |
| Sep 12, 2024 | 114.74 | 116.41 | 114.55 | 116.36 | 114.91 | 1.73% | 1,520,193 |
| Sep 11, 2024 | 112.96 | 114.67 | 111.14 | 114.38 | 112.95 | 0.19% | 1,317,736 |
| Sep 10, 2024 | 110.88 | 114.22 | 110.57 | 114.16 | 112.74 | 3.42% | 1,758,742 |
| Sep 9, 2024 | 109.77 | 111.21 | 109.63 | 110.39 | 109.01 | 0.83% | 945,707 |
| Sep 6, 2024 | 109.06 | 109.65 | 107.59 | 109.48 | 108.12 | 0.37% | 1,471,068 |
| Sep 5, 2024 | 113.13 | 113.20 | 107.94 | 109.08 | 107.72 | -3.36% | 1,713,269 |
| Sep 4, 2024 | 113.01 | 113.37 | 111.80 | 112.87 | 111.46 | 0.04% | 1,378,268 |
| Sep 3, 2024 | 112.86 | 114.20 | 112.27 | 112.83 | 111.42 | -0.38% | 1,365,800 |
| Aug 30, 2024 | 112.46 | 113.49 | 111.02 | 113.26 | 111.85 | 1.13% | 2,391,200 |
| Aug 29, 2024 | 112.30 | 113.40 | 111.21 | 111.99 | 110.59 | -0.28% | 1,064,404 |
| Aug 28, 2024 | 113.98 | 114.70 | 111.63 | 112.30 | 110.90 | -2.21% | 1,429,625 |
| Aug 27, 2024 | 112.70 | 114.93 | 112.45 | 114.84 | 113.41 | 1.27% | 1,174,326 |
| Aug 26, 2024 | 113.99 | 114.79 | 113.07 | 113.40 | 111.99 | 0.04% | 1,311,336 |
| Aug 23, 2024 | 112.84 | 114.14 | 112.28 | 113.35 | 111.94 | 0.51% | 1,114,818 |
| Aug 22, 2024 | 112.14 | 112.93 | 111.51 | 112.78 | 111.37 | 0.61% | 1,529,609 |
| Aug 21, 2024 | 109.66 | 112.40 | 109.33 | 112.10 | 110.70 | 2.36% | 1,726,900 |
| Aug 20, 2024 | 109.75 | 109.84 | 109.06 | 109.52 | 108.16 | -0.11% | 1,123,400 |
| Aug 19, 2024 | 108.41 | 110.03 | 108.10 | 109.64 | 108.27 | 1.24% | 1,326,478 |
| Aug 16, 2024 | 108.57 | 109.14 | 107.31 | 108.30 | 106.95 | -0.26% | 1,996,318 |
| Aug 15, 2024 | 108.62 | 109.37 | 107.93 | 108.58 | 107.23 | -0.10% | 1,278,350 |
| Aug 14, 2024 | 108.02 | 109.15 | 107.77 | 108.69 | 107.34 | 0.74% | 1,074,226 |
| Aug 13, 2024 | 109.51 | 109.73 | 107.77 | 107.89 | 106.55 | -0.72% | 1,468,493 |
| Aug 12, 2024 | 108.20 | 108.72 | 106.61 | 108.67 | 107.32 | 0.21% | 1,201,618 |
| Aug 9, 2024 | 107.58 | 108.96 | 106.81 | 108.44 | 107.09 | 1.00% | 1,212,417 |
| Aug 8, 2024 | 106.07 | 107.52 | 104.57 | 107.37 | 106.03 | 1.71% | 1,365,561 |
| Aug 7, 2024 | 107.35 | 109.73 | 105.42 | 105.56 | 104.24 | -0.84% | 1,934,238 |
| Aug 6, 2024 | 104.96 | 108.47 | 104.05 | 106.45 | 105.12 | 2.03% | 2,122,286 |
| Aug 5, 2024 | 102.64 | 106.31 | 101.19 | 104.33 | 103.03 | -2.21% | 3,569,947 |
| Aug 2, 2024 | 109.54 | 112.79 | 105.93 | 106.69 | 105.36 | -2.60% | 3,465,848 |
| Aug 1, 2024 | 105.00 | 110.48 | 104.81 | 109.54 | 108.18 | 6.81% | 5,009,333 |