Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
105.18
-2.12 (-1.98%)
At close: Mar 6, 2026, 4:00 PM EST
104.50
-0.68 (-0.65%)
After-hours: Mar 6, 2026, 7:58 PM EST
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.07 | 106.61 | 104.89 | 105.18 | 105.18 | -1.98% | 878,847 |
| Mar 5, 2026 | 105.61 | 107.56 | 104.62 | 107.30 | 107.30 | -0.50% | 1,592,548 |
| Mar 4, 2026 | 107.74 | 108.13 | 106.34 | 107.84 | 107.84 | 0.06% | 1,312,266 |
| Mar 3, 2026 | 107.60 | 108.25 | 104.68 | 107.78 | 107.78 | -2.31% | 1,394,143 |
| Mar 2, 2026 | 107.27 | 110.84 | 106.59 | 110.33 | 110.33 | 1.85% | 1,765,332 |
| Feb 27, 2026 | 108.26 | 110.73 | 107.72 | 108.33 | 108.33 | -0.93% | 3,003,538 |
| Feb 26, 2026 | 112.24 | 112.70 | 107.79 | 109.35 | 109.35 | -2.17% | 1,598,973 |
| Feb 25, 2026 | 113.63 | 115.24 | 111.04 | 111.78 | 111.78 | -1.29% | 2,297,201 |
| Feb 24, 2026 | 111.25 | 113.34 | 110.58 | 113.24 | 113.24 | 1.84% | 1,614,874 |
| Feb 23, 2026 | 109.84 | 111.46 | 109.37 | 111.19 | 111.19 | 0.82% | 1,842,752 |
| Feb 20, 2026 | 108.17 | 110.37 | 107.37 | 110.29 | 110.29 | 1.98% | 1,520,728 |
| Feb 19, 2026 | 106.20 | 108.45 | 105.25 | 108.15 | 108.15 | 2.19% | 1,699,116 |
| Feb 18, 2026 | 108.59 | 109.13 | 105.14 | 105.83 | 105.83 | -2.72% | 2,142,754 |
| Feb 17, 2026 | 110.98 | 111.63 | 108.02 | 108.79 | 108.79 | -0.95% | 2,311,433 |
| Feb 13, 2026 | 107.00 | 110.89 | 106.09 | 109.83 | 109.83 | 3.61% | 4,048,519 |
| Feb 12, 2026 | 103.61 | 110.91 | 103.39 | 106.00 | 106.00 | 5.77% | 5,862,921 |
| Feb 11, 2026 | 99.72 | 100.61 | 98.71 | 100.22 | 100.22 | 0.92% | 2,794,820 |
| Feb 10, 2026 | 97.30 | 100.23 | 96.41 | 99.31 | 99.31 | 2.30% | 1,888,640 |
| Feb 9, 2026 | 95.67 | 97.67 | 95.02 | 97.08 | 97.08 | 1.36% | 1,741,744 |
| Feb 6, 2026 | 90.83 | 96.44 | 89.58 | 95.78 | 95.78 | 7.68% | 2,456,872 |
| Feb 5, 2026 | 89.88 | 90.03 | 88.61 | 88.95 | 88.95 | -1.24% | 1,500,447 |
| Feb 4, 2026 | 88.77 | 91.64 | 87.90 | 90.07 | 90.07 | 1.65% | 2,070,514 |
| Feb 3, 2026 | 89.20 | 89.90 | 87.10 | 88.61 | 88.61 | -0.91% | 1,749,677 |
| Feb 2, 2026 | 91.54 | 92.45 | 89.18 | 89.42 | 89.42 | -2.94% | 1,827,555 |
| Jan 30, 2026 | 92.73 | 92.73 | 90.13 | 92.13 | 92.13 | -0.97% | 2,720,642 |
| Jan 29, 2026 | 93.00 | 93.64 | 91.54 | 93.03 | 93.03 | 0.86% | 1,185,705 |
| Jan 28, 2026 | 91.92 | 93.05 | 91.57 | 92.24 | 92.24 | 0.57% | 1,402,913 |
| Jan 27, 2026 | 93.80 | 93.80 | 90.74 | 91.72 | 91.72 | -2.26% | 2,437,821 |
| Jan 26, 2026 | 93.77 | 94.62 | 93.35 | 93.84 | 93.84 | 0.27% | 1,151,434 |
| Jan 23, 2026 | 93.90 | 94.23 | 92.66 | 93.59 | 93.59 | -0.28% | 1,196,801 |
| Jan 22, 2026 | 94.25 | 95.12 | 93.17 | 93.85 | 93.85 | 0.04% | 1,575,709 |
| Jan 21, 2026 | 93.01 | 93.89 | 91.62 | 93.81 | 93.81 | 1.58% | 1,887,568 |
| Jan 20, 2026 | 94.72 | 94.90 | 91.99 | 92.35 | 92.35 | -3.73% | 2,359,073 |
| Jan 16, 2026 | 92.55 | 96.50 | 92.30 | 95.93 | 95.93 | 3.52% | 3,140,039 |
| Jan 15, 2026 | 92.41 | 93.63 | 91.58 | 92.67 | 92.67 | 1.23% | 1,690,928 |
| Jan 14, 2026 | 91.90 | 92.25 | 89.68 | 91.54 | 91.54 | -0.64% | 2,109,370 |
| Jan 13, 2026 | 90.00 | 92.72 | 89.02 | 92.13 | 92.13 | 2.94% | 2,305,472 |
| Jan 12, 2026 | 88.84 | 89.63 | 88.25 | 89.50 | 89.50 | 0.35% | 1,325,526 |
| Jan 9, 2026 | 87.72 | 89.91 | 87.62 | 89.19 | 89.19 | 2.14% | 1,475,636 |
| Jan 8, 2026 | 86.67 | 88.02 | 86.00 | 87.32 | 87.32 | 0.31% | 2,159,403 |
| Jan 7, 2026 | 85.34 | 88.89 | 84.80 | 87.05 | 87.05 | 2.56% | 2,485,507 |
| Jan 6, 2026 | 83.70 | 86.72 | 83.44 | 84.88 | 84.88 | 1.45% | 2,010,400 |
| Jan 5, 2026 | 83.15 | 84.20 | 81.74 | 83.67 | 83.67 | 0.52% | 2,557,640 |
| Jan 2, 2026 | 83.00 | 83.77 | 82.34 | 83.24 | 83.24 | 0.35% | 1,899,779 |
| Dec 31, 2025 | 83.20 | 83.51 | 82.49 | 82.95 | 82.95 | -0.49% | 1,953,691 |
| Dec 30, 2025 | 82.63 | 83.50 | 82.29 | 83.36 | 83.36 | 0.88% | 1,257,567 |
| Dec 29, 2025 | 81.90 | 82.89 | 81.90 | 82.63 | 82.63 | 0.78% | 1,133,640 |
| Dec 26, 2025 | 81.38 | 82.14 | 80.72 | 81.99 | 81.99 | 0.65% | 853,686 |
| Dec 24, 2025 | 80.69 | 81.90 | 80.63 | 81.46 | 81.46 | 0.82% | 724,863 |
| Dec 23, 2025 | 80.96 | 81.05 | 79.50 | 80.80 | 80.80 | -0.27% | 1,467,581 |
| Dec 22, 2025 | 80.00 | 81.19 | 79.21 | 81.02 | 81.02 | 1.16% | 1,695,219 |
| Dec 19, 2025 | 78.89 | 80.37 | 78.23 | 80.09 | 80.09 | 1.56% | 5,989,680 |
| Dec 18, 2025 | 81.05 | 81.28 | 77.77 | 78.86 | 78.86 | -0.67% | 1,877,993 |
| Dec 17, 2025 | 81.05 | 82.49 | 79.05 | 79.39 | 79.39 | -1.99% | 2,945,189 |
| Dec 16, 2025 | 82.66 | 82.94 | 80.29 | 81.00 | 81.00 | -1.75% | 2,060,807 |
| Dec 15, 2025 | 83.11 | 83.83 | 82.00 | 82.44 | 82.44 | -1.09% | 2,518,362 |
| Dec 12, 2025 | 88.50 | 88.83 | 81.65 | 83.35 | 82.49 | -5.32% | 3,224,935 |
| Dec 11, 2025 | 85.73 | 88.50 | 83.90 | 88.03 | 87.12 | 2.96% | 2,311,254 |
| Dec 10, 2025 | 85.15 | 86.64 | 83.78 | 85.50 | 84.61 | 0.47% | 1,762,850 |
| Dec 9, 2025 | 84.46 | 85.64 | 84.46 | 85.10 | 84.22 | 0.79% | 1,446,984 |
| Dec 8, 2025 | 84.25 | 84.79 | 83.16 | 84.43 | 83.55 | 0.14% | 1,965,270 |
| Dec 5, 2025 | 84.76 | 85.44 | 83.92 | 84.31 | 83.44 | -0.85% | 1,476,456 |
| Dec 4, 2025 | 83.51 | 85.28 | 83.42 | 85.03 | 84.15 | 0.89% | 1,589,621 |
| Dec 3, 2025 | 82.94 | 84.36 | 82.00 | 84.28 | 83.41 | 1.82% | 1,466,446 |
| Dec 2, 2025 | 82.99 | 83.20 | 82.15 | 82.77 | 81.91 | -0.07% | 1,394,315 |
| Dec 1, 2025 | 84.50 | 85.00 | 82.72 | 82.83 | 81.97 | -4.08% | 1,945,546 |
| Nov 28, 2025 | 85.93 | 86.42 | 85.38 | 86.35 | 85.45 | 0.15% | 735,926 |
| Nov 26, 2025 | 85.53 | 86.93 | 85.25 | 86.22 | 85.33 | 0.65% | 1,494,325 |
| Nov 25, 2025 | 85.06 | 86.40 | 83.44 | 85.66 | 84.77 | 1.10% | 2,698,333 |
| Nov 24, 2025 | 85.35 | 85.66 | 82.38 | 84.73 | 83.85 | -0.34% | 3,691,222 |
| Nov 21, 2025 | 83.03 | 86.27 | 82.16 | 85.02 | 84.14 | 2.43% | 3,586,392 |
| Nov 20, 2025 | 88.00 | 89.48 | 82.89 | 83.00 | 82.14 | -4.27% | 3,687,936 |
| Nov 19, 2025 | 89.52 | 90.01 | 82.29 | 86.70 | 85.80 | -2.89% | 6,190,617 |
| Nov 18, 2025 | 88.66 | 90.18 | 86.97 | 89.28 | 88.35 | 0.68% | 3,577,251 |
| Nov 17, 2025 | 91.62 | 91.81 | 88.64 | 88.68 | 87.76 | -2.94% | 2,553,735 |
| Nov 14, 2025 | 90.44 | 93.03 | 89.00 | 91.37 | 90.42 | - | 2,427,262 |
| Nov 13, 2025 | 97.34 | 97.61 | 91.02 | 91.37 | 90.42 | -6.85% | 4,391,478 |
| Nov 12, 2025 | 101.34 | 101.64 | 98.08 | 98.09 | 97.07 | -3.03% | 1,705,172 |
| Nov 11, 2025 | 103.08 | 103.65 | 100.33 | 101.15 | 100.10 | -1.15% | 1,807,591 |
| Nov 10, 2025 | 104.12 | 104.67 | 102.19 | 102.33 | 101.27 | -1.72% | 1,776,546 |
| Nov 7, 2025 | 100.93 | 104.19 | 99.66 | 104.12 | 103.04 | 3.23% | 2,261,960 |
| Nov 6, 2025 | 100.04 | 101.86 | 99.21 | 100.86 | 99.81 | 0.39% | 1,494,581 |
| Nov 5, 2025 | 103.63 | 106.85 | 96.91 | 100.47 | 99.43 | -2.76% | 3,222,052 |
| Nov 4, 2025 | 102.68 | 103.86 | 102.00 | 103.32 | 102.25 | -0.34% | 1,618,590 |
| Nov 3, 2025 | 102.51 | 103.82 | 101.43 | 103.67 | 102.60 | 0.70% | 1,811,153 |
| Oct 31, 2025 | 100.82 | 103.94 | 100.35 | 102.95 | 101.88 | 1.63% | 1,604,121 |
| Oct 30, 2025 | 100.98 | 103.59 | 100.98 | 101.30 | 100.25 | -0.04% | 1,155,056 |
| Oct 29, 2025 | 103.84 | 103.87 | 101.09 | 101.34 | 100.29 | -2.60% | 1,032,855 |
| Oct 28, 2025 | 105.61 | 105.65 | 103.72 | 104.05 | 102.97 | -2.26% | 766,389 |
| Oct 27, 2025 | 105.84 | 106.67 | 104.65 | 106.46 | 105.36 | 1.17% | 876,862 |
| Oct 24, 2025 | 105.18 | 106.83 | 104.52 | 105.23 | 104.14 | 1.25% | 788,663 |
| Oct 23, 2025 | 103.96 | 104.33 | 102.54 | 103.93 | 102.85 | -0.02% | 756,967 |
| Oct 22, 2025 | 104.16 | 105.00 | 102.03 | 103.95 | 102.87 | -0.44% | 886,441 |
| Oct 21, 2025 | 105.44 | 106.06 | 102.79 | 104.41 | 103.33 | -1.34% | 863,209 |
| Oct 20, 2025 | 105.38 | 106.00 | 104.81 | 105.83 | 104.73 | 1.20% | 989,029 |
| Oct 17, 2025 | 105.11 | 105.90 | 103.32 | 104.58 | 103.50 | -1.14% | 1,219,062 |
| Oct 16, 2025 | 105.60 | 107.37 | 104.97 | 105.79 | 104.69 | 0.03% | 915,667 |
| Oct 15, 2025 | 104.30 | 108.15 | 103.82 | 105.76 | 104.66 | 2.32% | 1,847,434 |
| Oct 14, 2025 | 101.39 | 103.38 | 100.88 | 103.36 | 102.29 | 1.16% | 994,771 |
| Oct 13, 2025 | 103.14 | 103.75 | 102.17 | 102.17 | 101.11 | 0.32% | 1,610,830 |