Iron Mountain (IRM)

Last Price82.95

Change-0.41 (-0.49%)

NYSE · Last Trade: Jan 1st, 1:24 PM EST

Historical Prices For Iron Mountain (IRM)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	83.20	83.51	82.49	82.95	1,979,338	82.95
12/30/2025	82.63	83.50	82.29	83.36	1,288,465	83.36
12/29/2025	81.90	82.89	81.90	82.63	1,225,179	82.63
12/26/2025	81.38	82.14	80.72	81.99	858,139	81.99
12/24/2025	80.69	81.89	80.63	81.46	728,521	81.46
12/23/2025	80.96	81.05	79.50	80.80	1,476,495	80.80
12/22/2025	80.00	81.19	79.21	81.02	1,736,108	81.02
12/19/2025	78.89	80.37	78.23	80.09	6,057,703	80.09
12/18/2025	81.05	81.28	77.77	78.86	2,650,131	78.86
12/17/2025	81.05	82.49	79.05	79.39	3,152,059	79.39
12/16/2025	82.66	82.94	80.29	81.00	2,134,760	81.00
12/15/2025	83.11	83.83	82.00	82.44	2,696,229	82.44
12/12/2025	88.50	88.83	81.65	83.35	3,224,935	82.49
12/11/2025	85.73	88.50	83.90	88.03	2,314,625	87.12
12/10/2025	85.15	86.64	83.78	85.50	1,762,844	84.61
12/09/2025	84.46	85.64	84.46	85.10	1,446,643	84.22
12/08/2025	84.25	84.79	83.16	84.43	1,926,866	83.55
12/05/2025	84.76	85.44	83.92	84.31	1,476,456	83.44
12/04/2025	83.51	85.28	83.42	85.03	1,589,572	84.15
12/03/2025	82.94	84.36	82.00	84.28	1,459,698	83.41
12/02/2025	82.99	83.20	82.15	82.77	1,394,295	81.91
12/01/2025	84.50	85.00	82.72	82.83	1,945,506	81.97
11/28/2025	85.93	86.42	85.38	86.35	735,927	85.45
11/26/2025	85.53	86.93	85.25	86.22	1,494,325	85.33
11/25/2025	85.06	86.40	83.44	85.66	2,698,328	84.77
11/24/2025	85.35	85.66	82.38	84.73	3,688,557	83.85
11/21/2025	83.03	86.27	82.16	85.02	3,586,393	84.14
11/20/2025	88.00	89.47	82.89	83.00	3,687,790	82.14
11/19/2025	89.52	90.01	82.29	86.70	6,190,735	85.80
11/18/2025	88.66	90.18	86.97	89.28	3,577,217	88.35
11/17/2025	91.62	91.81	88.64	88.68	2,553,710	87.76
11/14/2025	90.44	93.03	89.00	91.37	2,427,262	90.42
11/13/2025	97.34	97.61	91.02	91.37	4,390,437	90.42
11/12/2025	101.34	101.64	98.08	98.09	1,704,546	97.07
11/11/2025	103.08	103.65	100.33	101.15	1,806,339	100.10
11/10/2025	104.12	104.67	102.19	102.33	1,776,534	101.27
11/07/2025	100.93	104.19	99.66	104.12	2,261,960	103.04
11/06/2025	100.04	101.86	99.21	100.86	1,494,578	99.81
11/05/2025	103.63	106.85	96.91	100.47	3,221,916	99.43
11/04/2025	102.68	103.86	102.00	103.32	1,618,400	102.25
11/03/2025	102.51	103.82	101.43	103.67	1,811,142	102.59
10/31/2025	100.82	103.94	100.35	102.95	1,604,121	101.88
10/30/2025	100.98	103.59	100.98	101.30	1,155,262	100.25
10/29/2025	103.84	103.87	101.09	101.34	1,032,844	100.29
10/28/2025	105.61	105.64	103.72	104.05	766,347	102.97
10/27/2025	105.84	106.67	104.65	106.46	876,860	105.36
10/24/2025	105.18	106.83	104.52	105.23	788,663	104.14
10/23/2025	103.96	104.33	102.53	103.93	756,956	102.85
10/22/2025	104.16	105.00	102.03	103.95	886,436	102.87
10/21/2025	105.44	106.06	102.79	104.41	863,198	103.33
10/20/2025	105.38	106.00	104.81	105.83	989,029	104.73
10/17/2025	105.11	105.90	103.32	104.58	1,219,062	103.50
10/16/2025	105.60	107.37	104.97	105.79	915,667	104.69
10/15/2025	104.30	108.15	103.81	105.76	1,847,428	104.66
10/14/2025	101.39	103.38	100.88	103.36	994,772	102.29
10/13/2025	103.14	103.75	102.17	102.17	1,610,802	101.11
10/10/2025	105.49	105.49	101.84	101.84	1,796,297	100.78
10/09/2025	105.64	106.11	104.51	104.95	1,076,702	103.86
10/08/2025	105.30	106.56	105.39	105.39	1,437,278	104.30
10/07/2025	106.69	106.83	105.15	105.89	1,161,623	104.79
10/06/2025	104.92	107.09	104.84	106.37	1,336,460	105.27
10/03/2025	103.77	106.35	103.42	104.80	1,766,050	103.71
10/02/2025	102.37	103.43	102.14	103.30	1,068,575	102.23
10/01/2025	101.75	103.26	101.16	102.26	1,375,554	101.20