Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
91.49
+0.09 (0.10%)
At close: Aug 15, 2025, 4:00 PM
92.50
+1.01 (1.10%)
After-hours: Aug 15, 2025, 7:38 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 91.67 | 92.14 | 91.18 | 91.49 | - | 0.10% | 1,150,620 |
| Aug 14, 2025 | 93.27 | 93.29 | 90.41 | 91.40 | 91.40 | -2.73% | 1,508,829 |
| Aug 13, 2025 | 92.47 | 94.45 | 92.38 | 93.97 | 93.97 | 1.98% | 1,783,148 |
| Aug 12, 2025 | 90.20 | 92.22 | 89.84 | 92.15 | 92.15 | 2.90% | 1,217,520 |
| Aug 11, 2025 | 89.76 | 90.48 | 89.10 | 89.55 | 89.55 | -0.68% | 1,306,807 |
| Aug 8, 2025 | 92.02 | 92.80 | 90.00 | 90.16 | 90.16 | -1.82% | 1,555,657 |
| Aug 7, 2025 | 90.13 | 92.01 | 89.22 | 91.83 | 91.83 | 1.99% | 3,068,604 |
| Aug 6, 2025 | 98.05 | 98.15 | 89.05 | 90.04 | 90.04 | -5.77% | 4,971,470 |
| Aug 5, 2025 | 95.31 | 96.00 | 94.24 | 95.55 | 95.55 | 0.82% | 1,829,143 |
| Aug 4, 2025 | 94.09 | 95.23 | 93.86 | 94.77 | 94.77 | 0.68% | 1,533,740 |
| Aug 1, 2025 | 97.20 | 97.87 | 93.46 | 94.13 | 94.13 | -3.32% | 1,500,992 |
| Jul 31, 2025 | 97.75 | 98.20 | 97.14 | 97.36 | 97.36 | -0.60% | 1,322,141 |
| Jul 30, 2025 | 99.15 | 99.66 | 97.29 | 97.95 | 97.95 | -1.48% | 879,210 |
| Jul 29, 2025 | 98.52 | 99.47 | 97.90 | 99.42 | 99.42 | 1.45% | 861,954 |
| Jul 28, 2025 | 99.19 | 99.22 | 97.63 | 98.00 | 98.00 | -1.35% | 783,143 |
| Jul 25, 2025 | 99.14 | 99.50 | 97.94 | 99.34 | 99.34 | 0.58% | 654,692 |
| Jul 24, 2025 | 99.38 | 99.59 | 98.70 | 98.77 | 98.77 | -0.61% | 795,239 |
| Jul 23, 2025 | 99.33 | 99.82 | 98.65 | 99.38 | 99.38 | 0.08% | 646,999 |
| Jul 22, 2025 | 98.73 | 99.55 | 98.33 | 99.30 | 99.30 | 0.58% | 858,047 |
| Jul 21, 2025 | 99.64 | 100.03 | 98.30 | 98.73 | 98.73 | -0.94% | 1,137,590 |
| Jul 18, 2025 | 98.92 | 100.25 | 98.89 | 99.67 | 99.67 | 0.99% | 865,525 |
| Jul 17, 2025 | 98.11 | 99.06 | 97.44 | 98.69 | 98.69 | 0.46% | 1,097,425 |
| Jul 16, 2025 | 97.59 | 98.24 | 96.33 | 98.24 | 98.24 | 1.01% | 1,022,881 |
| Jul 15, 2025 | 98.55 | 99.18 | 96.79 | 97.26 | 97.26 | -0.76% | 1,743,187 |
| Jul 14, 2025 | 97.95 | 98.62 | 97.48 | 98.00 | 98.00 | 0.01% | 896,055 |
| Jul 11, 2025 | 98.00 | 98.72 | 97.46 | 97.99 | 97.99 | -0.98% | 1,057,394 |
| Jul 10, 2025 | 99.39 | 99.89 | 98.02 | 98.96 | 98.96 | -0.29% | 997,843 |
| Jul 9, 2025 | 100.04 | 100.39 | 99.21 | 99.25 | 99.25 | -0.34% | 1,353,851 |
| Jul 8, 2025 | 100.01 | 100.19 | 98.76 | 99.59 | 99.59 | -0.73% | 1,059,576 |
| Jul 7, 2025 | 100.50 | 101.40 | 99.65 | 100.32 | 100.32 | -0.36% | 1,329,588 |
| Jul 3, 2025 | 100.37 | 101.69 | 100.11 | 100.68 | 100.68 | 1.07% | 914,630 |
| Jul 2, 2025 | 99.79 | 99.95 | 98.60 | 99.61 | 99.61 | -0.32% | 2,025,186 |
| Jul 1, 2025 | 102.02 | 103.00 | 99.64 | 99.93 | 99.93 | -2.57% | 2,226,742 |
| Jun 30, 2025 | 102.29 | 102.65 | 100.68 | 102.57 | 102.57 | 0.26% | 2,236,826 |
| Jun 27, 2025 | 101.01 | 103.25 | 100.74 | 102.30 | 102.30 | 1.38% | 5,715,615 |
| Jun 26, 2025 | 102.55 | 102.55 | 96.57 | 100.91 | 100.91 | -1.72% | 3,192,663 |
| Jun 25, 2025 | 104.45 | 104.92 | 102.27 | 102.68 | 102.68 | -2.44% | 1,561,703 |
| Jun 24, 2025 | 103.13 | 105.57 | 102.55 | 105.25 | 105.25 | 2.13% | 1,160,868 |
| Jun 23, 2025 | 101.14 | 103.15 | 100.66 | 103.05 | 103.05 | 1.70% | 1,013,418 |
| Jun 20, 2025 | 103.39 | 103.39 | 100.94 | 101.33 | 101.33 | -1.29% | 2,718,647 |
| Jun 18, 2025 | 102.67 | 103.50 | 102.39 | 102.65 | 102.65 | -0.12% | 964,888 |
| Jun 17, 2025 | 102.07 | 103.23 | 101.64 | 102.77 | 102.77 | 0.69% | 1,796,479 |
| Jun 16, 2025 | 101.35 | 103.15 | 101.09 | 102.07 | 102.07 | 0.47% | 1,470,484 |
| Jun 13, 2025 | 102.13 | 102.82 | 100.90 | 101.59 | 100.82 | -0.90% | 979,266 |
| Jun 12, 2025 | 101.17 | 102.75 | 101.07 | 102.51 | 101.73 | 1.52% | 1,535,143 |
| Jun 11, 2025 | 101.30 | 102.19 | 100.36 | 100.98 | 100.21 | -0.08% | 1,058,669 |
| Jun 10, 2025 | 101.20 | 101.64 | 99.91 | 101.06 | 100.29 | -0.16% | 1,316,481 |
| Jun 9, 2025 | 102.21 | 102.51 | 101.03 | 101.22 | 100.45 | -0.97% | 1,527,776 |
| Jun 6, 2025 | 102.19 | 103.80 | 101.93 | 102.21 | 101.43 | 0.92% | 1,845,713 |
| Jun 5, 2025 | 100.49 | 101.80 | 99.59 | 101.28 | 100.51 | 1.07% | 1,491,265 |