Iron Mountain Incorporated (IRM)

Iron Mountain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	97.64	98.26	96.89	97.57	-	-0.24%	328,236
May 29, 2025	98.00	98.90	96.84	97.80	97.80	0.52%	1,247,023
May 28, 2025	97.22	97.87	96.66	97.29	97.29	-0.02%	1,058,027
May 27, 2025	97.27	98.06	96.07	97.31	97.31	1.14%	1,466,185
May 23, 2025	95.57	96.42	95.18	96.21	96.21	0.43%	911,087
May 22, 2025	96.14	96.35	94.63	95.80	95.80	-0.33%	1,105,913
May 21, 2025	99.71	100.24	96.05	96.12	96.12	-4.40%	1,627,764
May 20, 2025	100.38	100.89	99.77	100.54	100.54	-0.51%	1,056,400
May 19, 2025	99.61	101.39	99.22	101.06	101.06	0.45%	1,470,590
May 16, 2025	99.75	100.88	98.90	100.61	100.61	1.12%	1,707,101
May 15, 2025	97.51	99.83	96.95	99.50	99.50	2.43%	1,399,459
May 14, 2025	96.96	97.23	95.85	97.14	97.14	-0.25%	1,764,521
May 13, 2025	98.34	98.45	96.58	97.38	97.38	-0.57%	1,173,667
May 12, 2025	100.00	100.00	96.93	97.94	97.94	0.90%	915,686
May 9, 2025	96.75	97.38	95.71	97.07	97.07	0.34%	1,049,222
May 8, 2025	98.08	98.40	96.57	96.74	96.74	-0.59%	1,416,631
May 7, 2025	96.81	98.17	96.23	97.31	97.31	0.40%	1,790,698
May 6, 2025	95.69	97.48	95.51	96.92	96.92	-0.26%	1,570,560
May 5, 2025	95.32	97.84	95.15	97.17	97.17	1.47%	1,522,112
May 2, 2025	93.24	97.11	93.24	95.76	95.76	4.26%	2,497,504
May 1, 2025	89.99	93.16	88.87	91.85	91.85	2.43%	2,780,302
Apr 30, 2025	87.40	90.15	86.50	89.67	89.67	1.59%	2,697,976
Apr 29, 2025	87.73	89.05	87.36	88.27	88.27	-0.23%	1,397,418
Apr 28, 2025	87.33	88.82	87.22	88.47	88.47	0.85%	1,473,951
Apr 25, 2025	86.50	88.13	85.72	87.72	87.72	2.81%	2,098,034
Apr 24, 2025	84.09	86.12	83.60	85.32	85.32	1.29%	990,080
Apr 23, 2025	85.32	86.44	83.62	84.23	84.23	1.45%	1,007,525
Apr 22, 2025	83.06	84.00	82.11	83.03	83.03	1.74%	1,137,326
Apr 21, 2025	83.59	83.59	80.47	81.61	81.61	-3.09%	996,309
Apr 17, 2025	83.58	85.32	83.58	84.21	84.21	1.91%	1,824,701
Apr 16, 2025	82.85	84.23	81.83	82.63	82.63	-0.80%	1,176,114
Apr 15, 2025	84.15	85.29	82.88	83.30	83.30	-1.29%	1,200,680
Apr 14, 2025	84.75	85.41	83.87	84.39	84.39	1.14%	1,528,670
Apr 11, 2025	80.93	83.61	79.47	83.44	83.44	2.22%	1,727,841
Apr 10, 2025	82.59	83.00	78.90	81.63	81.63	-3.39%	2,345,958
Apr 9, 2025	75.84	85.27	74.69	84.49	84.49	9.83%	3,734,037
Apr 8, 2025	79.50	82.17	76.03	76.93	76.93	-0.77%	3,321,376
Apr 7, 2025	75.12	79.39	72.33	77.53	77.53	0.44%	3,586,749
Apr 4, 2025	81.24	81.59	77.14	77.19	77.19	-7.11%	2,803,304
Apr 3, 2025	84.66	85.64	82.57	83.10	83.10	-5.68%	1,967,713
Apr 2, 2025	86.05	88.45	85.53	88.10	88.10	1.39%	1,310,301
Apr 1, 2025	88.30	88.30	84.17	86.89	86.89	0.99%	2,172,416
Mar 31, 2025	84.78	86.92	84.16	86.04	86.04	1.10%	2,368,448
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

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.