Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
125.99
+11.47 (10.02%)
At close: Apr 30, 2026, 4:00 PM EDT
125.94
-0.05 (-0.04%)
After-hours: Apr 30, 2026, 7:54 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 116.87 | 126.43 | 116.45 | 125.99 | 125.99 | 10.02% | 5,038,530 |
| Apr 29, 2026 | 112.01 | 114.90 | 111.20 | 114.52 | 114.52 | 1.69% | 1,836,737 |
| Apr 28, 2026 | 112.62 | 113.32 | 110.00 | 112.62 | 112.62 | -0.12% | 1,877,821 |
| Apr 27, 2026 | 116.07 | 116.99 | 112.55 | 112.75 | 112.75 | -2.83% | 1,687,264 |
| Apr 24, 2026 | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | -0.08% | 1,620,584 |
| Apr 23, 2026 | 117.71 | 118.03 | 115.89 | 116.12 | 116.12 | -0.95% | 1,382,222 |
| Apr 22, 2026 | 119.39 | 119.94 | 117.21 | 117.23 | 117.23 | -0.51% | 1,349,375 |
| Apr 21, 2026 | 120.71 | 121.00 | 117.74 | 117.83 | 117.83 | -2.24% | 1,523,102 |
| Apr 20, 2026 | 118.00 | 120.74 | 117.51 | 120.53 | 120.53 | 2.08% | 1,402,947 |
| Apr 17, 2026 | 118.55 | 119.15 | 116.96 | 118.07 | 118.07 | 0.29% | 1,912,013 |
| Apr 16, 2026 | 114.40 | 118.02 | 113.85 | 117.73 | 117.73 | 3.68% | 1,813,124 |
| Apr 15, 2026 | 113.91 | 114.14 | 112.79 | 113.55 | 113.55 | -0.42% | 997,125 |
| Apr 14, 2026 | 112.88 | 114.30 | 112.15 | 114.03 | 114.03 | 1.92% | 1,096,278 |
| Apr 13, 2026 | 109.30 | 111.92 | 108.31 | 111.88 | 111.88 | 2.29% | 1,066,431 |
| Apr 10, 2026 | 108.99 | 109.49 | 108.41 | 109.37 | 109.37 | 0.63% | 1,062,395 |
| Apr 9, 2026 | 107.00 | 109.64 | 106.83 | 108.69 | 108.69 | 1.61% | 1,130,336 |
| Apr 8, 2026 | 108.21 | 108.39 | 106.25 | 106.97 | 106.97 | 2.14% | 1,578,157 |
| Apr 7, 2026 | 103.64 | 105.10 | 102.47 | 104.73 | 104.73 | 0.35% | 831,077 |
| Apr 6, 2026 | 103.00 | 104.77 | 102.61 | 104.36 | 104.36 | 1.03% | 1,075,062 |
| Apr 2, 2026 | 99.90 | 103.53 | 99.17 | 103.30 | 103.30 | 2.33% | 1,113,793 |
| Apr 1, 2026 | 103.06 | 104.08 | 100.90 | 100.95 | 100.95 | -1.17% | 1,382,889 |
| Mar 31, 2026 | 99.05 | 103.24 | 98.50 | 102.14 | 102.14 | 4.65% | 2,004,724 |
| Mar 30, 2026 | 100.03 | 100.03 | 96.91 | 97.60 | 97.60 | -0.71% | 1,306,867 |
| Mar 27, 2026 | 99.24 | 100.27 | 97.83 | 98.30 | 98.30 | -1.91% | 1,367,630 |
| Mar 26, 2026 | 99.81 | 101.04 | 99.03 | 100.21 | 100.21 | -0.32% | 1,123,724 |
| Mar 25, 2026 | 102.08 | 102.23 | 100.03 | 100.53 | 100.53 | -0.18% | 1,375,937 |
| Mar 24, 2026 | 101.80 | 102.87 | 100.36 | 100.71 | 100.71 | -1.21% | 1,337,003 |
| Mar 23, 2026 | 102.52 | 103.78 | 101.03 | 101.94 | 101.94 | 2.34% | 1,554,749 |
| Mar 20, 2026 | 104.74 | 105.58 | 99.51 | 99.61 | 99.61 | -5.08% | 2,956,546 |
| Mar 19, 2026 | 104.43 | 105.70 | 103.57 | 104.94 | 104.94 | -0.76% | 1,468,898 |
| Mar 18, 2026 | 107.62 | 108.22 | 105.70 | 105.74 | 105.74 | -2.06% | 1,141,401 |
| Mar 17, 2026 | 108.25 | 109.19 | 107.15 | 107.96 | 107.96 | 0.41% | 1,268,534 |
| Mar 16, 2026 | 107.74 | 108.55 | 106.82 | 107.52 | 107.52 | 0.64% | 1,367,112 |
| Mar 13, 2026 | 108.94 | 109.61 | 106.61 | 106.84 | 105.98 | -0.50% | 1,319,378 |
| Mar 12, 2026 | 106.87 | 108.77 | 105.87 | 107.38 | 106.51 | -0.20% | 1,526,816 |
| Mar 11, 2026 | 107.29 | 108.75 | 106.35 | 107.59 | 106.72 | -0.17% | 1,432,450 |
| Mar 10, 2026 | 106.77 | 108.79 | 106.23 | 107.77 | 106.90 | 0.59% | 1,187,818 |
| Mar 9, 2026 | 104.22 | 107.66 | 102.52 | 107.14 | 106.27 | 1.86% | 1,292,239 |
| Mar 6, 2026 | 106.07 | 106.61 | 104.89 | 105.18 | 104.33 | -1.98% | 879,227 |
| Mar 5, 2026 | 105.61 | 107.56 | 104.62 | 107.30 | 106.43 | -0.50% | 1,592,753 |
| Mar 4, 2026 | 107.74 | 108.13 | 106.34 | 107.84 | 106.97 | 0.06% | 1,313,218 |
| Mar 3, 2026 | 107.60 | 108.25 | 104.68 | 107.78 | 106.91 | -2.31% | 1,419,493 |
| Mar 2, 2026 | 107.27 | 110.84 | 106.59 | 110.33 | 109.44 | 1.85% | 1,767,395 |
| Feb 27, 2026 | 108.26 | 110.73 | 107.72 | 108.33 | 107.45 | -0.93% | 3,133,196 |
| Feb 26, 2026 | 112.24 | 112.70 | 107.79 | 109.35 | 108.47 | -2.17% | 1,609,533 |
| Feb 25, 2026 | 113.63 | 115.24 | 111.04 | 111.78 | 110.88 | -1.29% | 2,297,855 |
| Feb 24, 2026 | 111.25 | 113.34 | 110.58 | 113.24 | 112.32 | 1.84% | 1,616,657 |
| Feb 23, 2026 | 109.84 | 111.46 | 109.37 | 111.19 | 110.29 | 0.82% | 1,843,313 |
| Feb 20, 2026 | 108.17 | 110.37 | 107.37 | 110.29 | 109.40 | 1.98% | 1,521,389 |
| Feb 19, 2026 | 106.20 | 108.45 | 105.25 | 108.15 | 107.28 | 2.19% | 1,700,153 |