Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
84.31
-0.72 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
84.78
+0.47 (0.55%)
After-hours: Dec 5, 2025, 7:55 PM EST
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.76 | 85.44 | 83.92 | 84.31 | 84.31 | -0.85% | 1,448,091 |
| Dec 4, 2025 | 83.51 | 85.28 | 83.42 | 85.03 | 85.03 | 0.89% | 1,537,101 |
| Dec 3, 2025 | 82.94 | 84.36 | 82.00 | 84.28 | 84.28 | 1.82% | 1,443,311 |
| Dec 2, 2025 | 82.99 | 83.20 | 82.15 | 82.77 | 82.77 | -0.07% | 1,340,015 |
| Dec 1, 2025 | 84.50 | 85.00 | 82.72 | 82.83 | 82.83 | -4.08% | 1,944,928 |
| Nov 28, 2025 | 85.93 | 86.42 | 85.38 | 86.35 | 86.35 | 0.15% | 735,845 |
| Nov 26, 2025 | 85.53 | 86.93 | 85.25 | 86.22 | 86.22 | 0.65% | 1,420,408 |
| Nov 25, 2025 | 85.06 | 86.40 | 83.44 | 85.66 | 85.66 | 1.10% | 2,649,074 |
| Nov 24, 2025 | 85.35 | 85.66 | 82.38 | 84.73 | 84.73 | -0.34% | 3,687,121 |
| Nov 21, 2025 | 83.03 | 86.27 | 82.16 | 85.02 | 85.02 | 2.43% | 3,581,379 |
| Nov 20, 2025 | 88.00 | 89.48 | 82.89 | 83.00 | 83.00 | -4.27% | 3,687,802 |
| Nov 19, 2025 | 89.52 | 90.01 | 82.29 | 86.70 | 86.70 | -2.89% | 6,190,617 |
| Nov 18, 2025 | 88.66 | 90.18 | 86.97 | 89.28 | 89.28 | 0.68% | 3,577,251 |
| Nov 17, 2025 | 91.62 | 91.81 | 88.64 | 88.68 | 88.68 | -2.94% | 2,553,735 |
| Nov 14, 2025 | 90.44 | 93.03 | 89.00 | 91.37 | 91.37 | - | 2,427,262 |
| Nov 13, 2025 | 97.34 | 97.61 | 91.02 | 91.37 | 91.37 | -6.85% | 4,391,478 |
| Nov 12, 2025 | 101.34 | 101.64 | 98.08 | 98.09 | 98.09 | -3.03% | 1,705,172 |
| Nov 11, 2025 | 103.08 | 103.65 | 100.33 | 101.15 | 101.15 | -1.15% | 1,807,591 |
| Nov 10, 2025 | 104.12 | 104.67 | 102.19 | 102.33 | 102.33 | -1.72% | 1,776,546 |
| Nov 7, 2025 | 100.93 | 104.19 | 99.66 | 104.12 | 104.12 | 3.23% | 2,261,960 |
| Nov 6, 2025 | 100.04 | 101.86 | 99.21 | 100.86 | 100.86 | 0.39% | 1,494,581 |
| Nov 5, 2025 | 103.63 | 106.85 | 96.91 | 100.47 | 100.47 | -2.76% | 3,222,052 |
| Nov 4, 2025 | 102.68 | 103.86 | 102.00 | 103.32 | 103.32 | -0.34% | 1,618,590 |
| Nov 3, 2025 | 102.51 | 103.82 | 101.43 | 103.67 | 103.67 | 0.70% | 1,811,153 |
| Oct 31, 2025 | 100.82 | 103.94 | 100.35 | 102.95 | 102.95 | 1.63% | 1,604,121 |
| Oct 30, 2025 | 100.98 | 103.59 | 100.98 | 101.30 | 101.30 | -0.04% | 1,155,056 |
| Oct 29, 2025 | 103.84 | 103.87 | 101.09 | 101.34 | 101.34 | -2.60% | 1,032,855 |
| Oct 28, 2025 | 105.61 | 105.65 | 103.72 | 104.05 | 104.05 | -2.26% | 766,389 |
| Oct 27, 2025 | 105.84 | 106.67 | 104.65 | 106.46 | 106.46 | 1.17% | 876,862 |
| Oct 24, 2025 | 105.18 | 106.83 | 104.52 | 105.23 | 105.23 | 1.25% | 788,663 |
| Oct 23, 2025 | 103.96 | 104.33 | 102.54 | 103.93 | 103.93 | -0.02% | 756,967 |
| Oct 22, 2025 | 104.16 | 105.00 | 102.03 | 103.95 | 103.95 | -0.44% | 886,441 |
| Oct 21, 2025 | 105.44 | 106.06 | 102.79 | 104.41 | 104.41 | -1.34% | 863,209 |
| Oct 20, 2025 | 105.38 | 106.00 | 104.81 | 105.83 | 105.83 | 1.20% | 989,029 |
| Oct 17, 2025 | 105.11 | 105.90 | 103.32 | 104.58 | 104.58 | -1.14% | 1,219,062 |
| Oct 16, 2025 | 105.60 | 107.37 | 104.97 | 105.79 | 105.79 | 0.03% | 915,667 |
| Oct 15, 2025 | 104.30 | 108.15 | 103.82 | 105.76 | 105.76 | 2.32% | 1,847,434 |
| Oct 14, 2025 | 101.39 | 103.38 | 100.88 | 103.36 | 103.36 | 1.16% | 994,771 |
| Oct 13, 2025 | 103.14 | 103.75 | 102.17 | 102.17 | 102.17 | 0.32% | 1,610,830 |
| Oct 10, 2025 | 105.49 | 105.49 | 101.84 | 101.84 | 101.84 | -2.96% | 1,796,297 |
| Oct 9, 2025 | 105.64 | 106.12 | 104.51 | 104.95 | 104.95 | -0.42% | 1,076,704 |
| Oct 8, 2025 | 105.30 | 106.56 | 104.78 | 105.39 | 105.39 | -0.47% | 1,437,280 |
| Oct 7, 2025 | 106.69 | 106.83 | 105.15 | 105.89 | 105.89 | -0.45% | 1,161,624 |
| Oct 6, 2025 | 104.92 | 107.09 | 104.84 | 106.37 | 106.37 | 1.50% | 1,336,459 |
| Oct 3, 2025 | 103.77 | 106.35 | 103.42 | 104.80 | 104.80 | 1.45% | 1,766,050 |
| Oct 2, 2025 | 102.37 | 103.43 | 102.14 | 103.30 | 103.30 | 1.02% | 1,068,578 |
| Oct 1, 2025 | 101.76 | 103.26 | 101.16 | 102.26 | 102.26 | 0.31% | 1,375,581 |
| Sep 30, 2025 | 100.76 | 102.16 | 100.47 | 101.94 | 101.94 | 1.58% | 1,294,988 |
| Sep 29, 2025 | 101.57 | 101.79 | 99.71 | 100.35 | 100.35 | -0.57% | 1,961,053 |
| Sep 26, 2025 | 101.00 | 101.96 | 100.45 | 100.93 | 100.93 | 0.13% | 1,117,233 |
| Sep 25, 2025 | 100.58 | 102.13 | 100.38 | 100.80 | 100.80 | -0.42% | 1,287,559 |
| Sep 24, 2025 | 103.50 | 103.70 | 101.21 | 101.23 | 101.23 | -2.75% | 1,407,801 |
| Sep 23, 2025 | 103.96 | 104.74 | 103.36 | 104.09 | 104.09 | -0.35% | 1,611,309 |
| Sep 22, 2025 | 100.41 | 104.72 | 99.82 | 104.46 | 104.46 | 4.58% | 2,136,555 |
| Sep 19, 2025 | 99.34 | 100.66 | 98.49 | 99.89 | 99.89 | 0.98% | 3,124,264 |
| Sep 18, 2025 | 99.63 | 100.63 | 98.47 | 98.92 | 98.92 | -0.56% | 992,617 |
| Sep 17, 2025 | 100.63 | 101.64 | 99.39 | 99.48 | 99.48 | -0.87% | 1,489,217 |
| Sep 16, 2025 | 100.16 | 101.02 | 98.28 | 100.35 | 100.35 | 0.53% | 2,064,882 |
| Sep 15, 2025 | 96.27 | 100.49 | 96.07 | 99.82 | 99.82 | 3.24% | 1,870,850 |
| Sep 12, 2025 | 98.66 | 99.60 | 96.68 | 96.69 | 95.91 | -2.17% | 1,135,648 |
| Sep 11, 2025 | 97.60 | 99.14 | 97.52 | 98.83 | 98.03 | 1.44% | 1,812,233 |
| Sep 10, 2025 | 96.56 | 99.16 | 96.52 | 97.43 | 96.64 | 0.79% | 1,874,274 |
| Sep 9, 2025 | 92.24 | 96.80 | 92.12 | 96.67 | 95.89 | 4.59% | 1,857,951 |
| Sep 8, 2025 | 91.29 | 92.50 | 90.53 | 92.43 | 91.68 | 0.27% | 1,614,586 |
| Sep 5, 2025 | 92.27 | 93.53 | 91.31 | 92.18 | 91.43 | 1.21% | 1,071,073 |
| Sep 4, 2025 | 89.91 | 91.15 | 89.65 | 91.08 | 90.34 | 1.41% | 1,329,059 |
| Sep 3, 2025 | 88.94 | 90.00 | 87.80 | 89.81 | 89.08 | 0.39% | 2,038,831 |
| Sep 2, 2025 | 91.05 | 91.17 | 88.76 | 89.46 | 88.73 | -3.11% | 1,768,671 |
| Aug 29, 2025 | 92.04 | 92.43 | 91.50 | 92.33 | 91.58 | 0.39% | 1,108,781 |
| Aug 28, 2025 | 92.50 | 92.50 | 91.12 | 91.97 | 91.22 | 0.11% | 725,306 |
| Aug 27, 2025 | 91.71 | 92.35 | 91.45 | 91.87 | 91.12 | 0.48% | 868,326 |
| Aug 26, 2025 | 91.54 | 92.53 | 91.14 | 91.43 | 90.69 | -0.39% | 1,109,677 |
| Aug 25, 2025 | 93.85 | 94.00 | 91.76 | 91.79 | 91.04 | -2.21% | 999,096 |
| Aug 22, 2025 | 90.86 | 95.00 | 90.86 | 93.86 | 93.10 | 3.66% | 1,166,353 |
| Aug 21, 2025 | 90.84 | 91.29 | 89.74 | 90.55 | 89.81 | -0.81% | 921,894 |
| Aug 20, 2025 | 91.88 | 92.65 | 90.91 | 91.29 | 90.55 | -0.29% | 1,212,619 |
| Aug 19, 2025 | 90.90 | 91.96 | 90.51 | 91.56 | 90.82 | 0.90% | 1,270,252 |
| Aug 18, 2025 | 91.65 | 91.75 | 90.22 | 90.74 | 90.00 | -0.82% | 926,091 |
| Aug 15, 2025 | 91.67 | 92.14 | 91.18 | 91.49 | 90.75 | 0.10% | 1,159,926 |
| Aug 14, 2025 | 93.27 | 93.29 | 90.41 | 91.40 | 90.66 | -2.73% | 1,508,829 |
| Aug 13, 2025 | 92.47 | 94.45 | 92.38 | 93.97 | 93.21 | 1.98% | 1,783,148 |
| Aug 12, 2025 | 90.20 | 92.22 | 89.84 | 92.15 | 91.40 | 2.90% | 1,217,520 |
| Aug 11, 2025 | 89.76 | 90.48 | 89.10 | 89.55 | 88.82 | -0.68% | 1,306,807 |
| Aug 8, 2025 | 92.02 | 92.80 | 90.00 | 90.16 | 89.43 | -1.82% | 1,555,657 |
| Aug 7, 2025 | 90.13 | 92.01 | 89.22 | 91.83 | 91.08 | 1.99% | 3,068,604 |
| Aug 6, 2025 | 98.05 | 98.15 | 89.05 | 90.04 | 89.31 | -5.77% | 4,971,470 |
| Aug 5, 2025 | 95.31 | 96.00 | 94.24 | 95.55 | 94.77 | 0.82% | 1,829,143 |
| Aug 4, 2025 | 94.09 | 95.23 | 93.86 | 94.77 | 94.00 | 0.68% | 1,533,740 |
| Aug 1, 2025 | 97.20 | 97.87 | 93.46 | 94.13 | 93.37 | -3.32% | 1,500,992 |
| Jul 31, 2025 | 97.75 | 98.20 | 97.14 | 97.36 | 96.57 | -0.60% | 1,322,141 |
| Jul 30, 2025 | 99.15 | 99.66 | 97.29 | 97.95 | 97.15 | -1.48% | 879,210 |
| Jul 29, 2025 | 98.52 | 99.47 | 97.90 | 99.42 | 98.61 | 1.45% | 861,954 |
| Jul 28, 2025 | 99.19 | 99.22 | 97.63 | 98.00 | 97.20 | -1.35% | 783,143 |
| Jul 25, 2025 | 99.14 | 99.50 | 97.94 | 99.34 | 98.53 | 0.58% | 654,692 |
| Jul 24, 2025 | 99.38 | 99.59 | 98.70 | 98.77 | 97.97 | -0.61% | 795,239 |
| Jul 23, 2025 | 99.33 | 99.82 | 98.65 | 99.38 | 98.57 | 0.08% | 646,999 |
| Jul 22, 2025 | 98.73 | 99.55 | 98.33 | 99.30 | 98.49 | 0.58% | 858,047 |
| Jul 21, 2025 | 99.64 | 100.03 | 98.30 | 98.73 | 97.93 | -0.94% | 1,137,590 |
| Jul 18, 2025 | 98.92 | 100.25 | 98.89 | 99.67 | 98.86 | 0.99% | 865,525 |
| Jul 17, 2025 | 98.11 | 99.06 | 97.44 | 98.69 | 97.89 | 0.46% | 1,097,425 |