Iron Mountain Incorporated - IRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.45	85.03	85.03	85.27	83.42	1.19M
December 03, 2025	82.94	84.28	84.28	84.36	82	1.47M
December 02, 2025	82.99	82.77	82.77	83.2	82.15	1.39M
December 01, 2025	84.5	82.83	82.83	85	82.72	1.95M
November 28, 2025	85.93	86.35	86.35	86.42	85.38	735,926
November 26, 2025	85.53	86.22	86.22	86.93	85.25	1.49M
November 25, 2025	85.06	85.66	85.66	86.4	83.44	2.7M
November 24, 2025	85.35	84.73	84.73	85.66	82.38	3.69M
November 21, 2025	83.03	85.02	85.02	86.27	82.16	3.59M
November 20, 2025	88	83	83	89.48	82.89	3.69M
November 19, 2025	89.52	86.7	86.7	90.01	82.29	6.19M
November 18, 2025	88.66	89.28	89.28	90.18	86.97	3.58M
November 17, 2025	91.62	88.68	88.68	91.81	88.64	2.55M
November 14, 2025	90.44	91.37	91.37	93.03	89	2.43M
November 13, 2025	97.34	91.37	91.37	97.61	91.02	4.39M
November 12, 2025	101.34	98.09	98.09	101.64	98.08	1.71M
November 11, 2025	103.08	101.15	101.15	103.65	100.33	1.81M
November 10, 2025	104.12	102.33	102.33	104.67	102.19	1.78M
November 07, 2025	100.93	104.12	104.12	104.19	99.66	2.26M
November 06, 2025	100.04	100.86	100.86	101.86	99.21	1.49M
November 05, 2025	103.63	100.47	100.47	106.85	96.91	3.22M
November 04, 2025	102.68	103.32	103.32	103.86	102	1.62M
November 03, 2025	102.51	103.67	103.67	103.82	101.43	1.81M
October 31, 2025	100.82	102.95	102.95	103.94	100.35	1.6M
October 30, 2025	100.98	101.3	101.3	103.59	100.98	1.16M
October 29, 2025	103.84	101.34	101.34	103.87	101.09	1.03M
October 28, 2025	105.61	104.05	104.05	105.65	103.72	766,389
October 27, 2025	105.84	106.46	106.46	106.67	104.65	876,862
October 24, 2025	105.18	105.23	105.23	106.83	104.52	788,700
October 23, 2025	103.96	103.93	103.93	104.33	102.54	756,967
October 22, 2025	104.16	103.95	103.95	105	102.03	886,441
October 21, 2025	105.44	104.41	104.41	106.06	102.79	863,209
October 20, 2025	105.38	105.83	105.83	106	104.81	989,029
October 17, 2025	105.11	104.58	104.58	105.9	103.32	1.22M
October 16, 2025	105.6	105.79	105.79	107.37	104.97	915,700
October 15, 2025	104.3	105.76	105.76	108.15	103.82	1.85M
October 14, 2025	101.39	103.36	103.36	103.38	100.88	994,771
October 13, 2025	103.14	102.17	102.17	103.75	102.17	1.61M
October 10, 2025	105.49	101.84	101.84	105.49	101.84	1.8M
October 09, 2025	105.64	104.95	104.95	106.12	104.51	1.08M
October 08, 2025	105.3	105.39	105.39	106.56	104.78	1.44M
October 07, 2025	106.69	105.89	105.89	106.83	105.15	1.16M
October 06, 2025	104.92	106.37	106.37	107.09	104.84	1.34M
October 03, 2025	103.77	104.8	104.8	106.35	103.42	1.77M
October 02, 2025	102.37	103.3	103.3	103.43	102.14	1.07M
October 01, 2025	101.76	102.26	102.26	103.26	101.16	1.38M
September 30, 2025	100.76	101.94	101.94	102.16	100.47	1.3M
September 29, 2025	101.57	100.35	100.35	101.79	99.71	1.96M
September 26, 2025	101	100.93	100.93	101.96	100.45	1.12M
September 25, 2025	100.58	100.8	100.8	102.13	100.38	1.29M
September 24, 2025	103.5	101.23	101.23	103.7	101.21	1.41M
September 23, 2025	103.96	104.09	104.09	104.74	103.36	1.61M
September 22, 2025	100.41	104.46	104.46	104.72	99.82	2.14M
September 19, 2025	99.34	99.89	99.89	100.66	98.49	3.12M
September 18, 2025	99.63	98.92	98.92	100.63	98.47	992,300
September 17, 2025	100.63	99.48	99.48	101.64	99.39	1.49M
September 16, 2025	100.16	100.35	100.35	101.02	98.28	2.06M
September 15, 2025	96.27	99.82	99.82	100.49	96.07	1.87M
September 12, 2025	98.66	96.69	95.9	99.6	96.68	1.14M
September 11, 2025	97.6	98.83	98.03	99.14	97.52	1.81M

Iron Mountain Incorporated (IRM) NYSE