Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
97.07
+0.33 (0.34%)
At close: May 9, 2025, 4:00 PM
97.07
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 96.75 | 97.38 | 95.71 | 97.07 | 97.07 | 0.34% | 1,042,526 |
| 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 |
| 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 |