Iron Mountain Incorporated (IRM)
NYSE: IRM · Real-Time Price · USD
112.62
-0.13 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
113.96
+1.34 (1.19%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Iron Mountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.62 | 113.32 | 110.00 | 112.62 | 112.62 | -0.12% | 1,877,821 |
| Apr 27, 2026 | 116.07 | 116.99 | 112.55 | 112.75 | 112.75 | -2.83% | 1,687,264 |
| Apr 24, 2026 | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | -0.08% | 1,620,584 |
| Apr 23, 2026 | 117.71 | 118.03 | 115.89 | 116.12 | 116.12 | -0.95% | 1,382,222 |
| Apr 22, 2026 | 119.39 | 119.94 | 117.21 | 117.23 | 117.23 | -0.51% | 1,349,375 |
| Apr 21, 2026 | 120.71 | 121.00 | 117.74 | 117.83 | 117.83 | -2.24% | 1,523,102 |
| Apr 20, 2026 | 118.00 | 120.74 | 117.51 | 120.53 | 120.53 | 2.08% | 1,402,947 |
| Apr 17, 2026 | 118.55 | 119.15 | 116.96 | 118.07 | 118.07 | 0.29% | 1,912,013 |
| Apr 16, 2026 | 114.40 | 118.02 | 113.85 | 117.73 | 117.73 | 3.68% | 1,813,124 |
| Apr 15, 2026 | 113.91 | 114.14 | 112.79 | 113.55 | 113.55 | -0.42% | 997,125 |
| Apr 14, 2026 | 112.88 | 114.30 | 112.15 | 114.03 | 114.03 | 1.92% | 1,096,278 |
| Apr 13, 2026 | 109.30 | 111.92 | 108.31 | 111.88 | 111.88 | 2.29% | 1,066,431 |
| Apr 10, 2026 | 108.99 | 109.49 | 108.41 | 109.37 | 109.37 | 0.63% | 1,062,395 |
| Apr 9, 2026 | 107.00 | 109.64 | 106.83 | 108.69 | 108.69 | 1.61% | 1,130,336 |
| Apr 8, 2026 | 108.21 | 108.39 | 106.25 | 106.97 | 106.97 | 2.14% | 1,578,157 |
| Apr 7, 2026 | 103.64 | 105.10 | 102.47 | 104.73 | 104.73 | 0.35% | 831,077 |
| Apr 6, 2026 | 103.00 | 104.77 | 102.61 | 104.36 | 104.36 | 1.03% | 1,075,062 |
| Apr 2, 2026 | 99.90 | 103.53 | 99.17 | 103.30 | 103.30 | 2.33% | 1,113,793 |
| Apr 1, 2026 | 103.06 | 104.08 | 100.90 | 100.95 | 100.95 | -1.17% | 1,382,889 |
| Mar 31, 2026 | 99.05 | 103.24 | 98.50 | 102.14 | 102.14 | 4.65% | 2,004,724 |
| Mar 30, 2026 | 100.03 | 100.03 | 96.91 | 97.60 | 97.60 | -0.71% | 1,306,867 |
| Mar 27, 2026 | 99.24 | 100.27 | 97.83 | 98.30 | 98.30 | -1.91% | 1,367,630 |
| Mar 26, 2026 | 99.81 | 101.04 | 99.03 | 100.21 | 100.21 | -0.32% | 1,123,724 |
| Mar 25, 2026 | 102.08 | 102.23 | 100.03 | 100.53 | 100.53 | -0.18% | 1,375,937 |
| Mar 24, 2026 | 101.80 | 102.87 | 100.36 | 100.71 | 100.71 | -1.21% | 1,337,003 |
| Mar 23, 2026 | 102.52 | 103.78 | 101.03 | 101.94 | 101.94 | 2.34% | 1,554,749 |
| Mar 20, 2026 | 104.74 | 105.58 | 99.51 | 99.61 | 99.61 | -5.08% | 2,956,546 |
| Mar 19, 2026 | 104.43 | 105.70 | 103.57 | 104.94 | 104.94 | -0.76% | 1,468,898 |
| Mar 18, 2026 | 107.62 | 108.22 | 105.70 | 105.74 | 105.74 | -2.06% | 1,141,401 |
| Mar 17, 2026 | 108.25 | 109.19 | 107.15 | 107.96 | 107.96 | 0.41% | 1,268,534 |
| Mar 16, 2026 | 107.74 | 108.55 | 106.82 | 107.52 | 107.52 | 0.64% | 1,367,112 |
| Mar 13, 2026 | 108.94 | 109.61 | 106.61 | 106.84 | 105.98 | -0.50% | 1,319,378 |
| Mar 12, 2026 | 106.87 | 108.77 | 105.87 | 107.38 | 106.51 | -0.20% | 1,526,816 |
| Mar 11, 2026 | 107.29 | 108.75 | 106.35 | 107.59 | 106.72 | -0.17% | 1,432,450 |
| Mar 10, 2026 | 106.77 | 108.79 | 106.23 | 107.77 | 106.90 | 0.59% | 1,187,818 |
| Mar 9, 2026 | 104.22 | 107.66 | 102.52 | 107.14 | 106.27 | 1.86% | 1,292,239 |
| Mar 6, 2026 | 106.07 | 106.61 | 104.89 | 105.18 | 104.33 | -1.98% | 879,227 |
| Mar 5, 2026 | 105.61 | 107.56 | 104.62 | 107.30 | 106.43 | -0.50% | 1,592,753 |
| Mar 4, 2026 | 107.74 | 108.13 | 106.34 | 107.84 | 106.97 | 0.06% | 1,313,218 |
| Mar 3, 2026 | 107.60 | 108.25 | 104.68 | 107.78 | 106.91 | -2.31% | 1,419,493 |
| Mar 2, 2026 | 107.27 | 110.84 | 106.59 | 110.33 | 109.44 | 1.85% | 1,767,395 |
| Feb 27, 2026 | 108.26 | 110.73 | 107.72 | 108.33 | 107.45 | -0.93% | 3,133,196 |
| Feb 26, 2026 | 112.24 | 112.70 | 107.79 | 109.35 | 108.47 | -2.17% | 1,609,533 |
| Feb 25, 2026 | 113.63 | 115.24 | 111.04 | 111.78 | 110.88 | -1.29% | 2,297,855 |
| Feb 24, 2026 | 111.25 | 113.34 | 110.58 | 113.24 | 112.32 | 1.84% | 1,616,657 |
| Feb 23, 2026 | 109.84 | 111.46 | 109.37 | 111.19 | 110.29 | 0.82% | 1,843,313 |
| Feb 20, 2026 | 108.17 | 110.37 | 107.37 | 110.29 | 109.40 | 1.98% | 1,521,389 |
| Feb 19, 2026 | 106.20 | 108.45 | 105.25 | 108.15 | 107.28 | 2.19% | 1,700,153 |
| Feb 18, 2026 | 108.59 | 109.13 | 105.14 | 105.83 | 104.97 | -2.72% | 2,159,579 |
| Feb 17, 2026 | 110.98 | 111.63 | 108.02 | 108.79 | 107.91 | -0.95% | 2,501,222 |
| Feb 13, 2026 | 107.00 | 110.89 | 106.09 | 109.83 | 108.94 | 3.61% | 4,050,404 |
| Feb 12, 2026 | 103.61 | 110.91 | 103.39 | 106.00 | 105.14 | 5.77% | 5,864,623 |
| Feb 11, 2026 | 99.72 | 100.61 | 98.71 | 100.22 | 99.41 | 0.92% | 2,802,830 |
| Feb 10, 2026 | 97.30 | 100.23 | 96.41 | 99.31 | 98.51 | 2.30% | 1,891,351 |
| Feb 9, 2026 | 95.67 | 97.67 | 95.02 | 97.08 | 96.29 | 1.36% | 1,745,319 |
| Feb 6, 2026 | 90.83 | 96.44 | 89.58 | 95.78 | 95.01 | 7.68% | 2,458,581 |
| Feb 5, 2026 | 89.88 | 90.03 | 88.61 | 88.95 | 88.23 | -1.24% | 1,510,051 |
| Feb 4, 2026 | 88.77 | 91.64 | 87.90 | 90.07 | 89.34 | 1.65% | 2,076,624 |
| Feb 3, 2026 | 89.20 | 89.90 | 87.10 | 88.61 | 87.89 | -0.91% | 1,753,765 |
| Feb 2, 2026 | 91.54 | 92.45 | 89.18 | 89.42 | 88.70 | -2.94% | 1,827,832 |
| Jan 30, 2026 | 92.73 | 92.73 | 90.13 | 92.13 | 91.38 | -0.97% | 2,720,843 |
| Jan 29, 2026 | 93.00 | 93.64 | 91.54 | 93.03 | 92.28 | 0.86% | 1,186,920 |
| Jan 28, 2026 | 91.92 | 93.05 | 91.57 | 92.24 | 91.49 | 0.57% | 1,405,227 |
| Jan 27, 2026 | 93.80 | 93.80 | 90.74 | 91.72 | 90.98 | -2.26% | 2,438,229 |
| Jan 26, 2026 | 93.77 | 94.62 | 93.35 | 93.84 | 93.08 | 0.27% | 1,154,841 |
| Jan 23, 2026 | 93.90 | 94.23 | 92.66 | 93.59 | 92.83 | -0.28% | 1,197,395 |
| Jan 22, 2026 | 94.25 | 95.12 | 93.17 | 93.85 | 93.09 | 0.04% | 1,576,327 |
| Jan 21, 2026 | 93.01 | 93.89 | 91.62 | 93.81 | 93.05 | 1.58% | 1,887,994 |
| Jan 20, 2026 | 94.72 | 94.90 | 91.99 | 92.35 | 91.60 | -3.73% | 2,359,073 |
| Jan 16, 2026 | 92.55 | 96.50 | 92.30 | 95.93 | 95.15 | 3.52% | 3,151,578 |
| Jan 15, 2026 | 92.41 | 93.63 | 91.58 | 92.67 | 91.92 | 1.23% | 1,696,265 |
| Jan 14, 2026 | 91.90 | 92.25 | 89.68 | 91.54 | 90.80 | -0.64% | 2,115,488 |
| Jan 13, 2026 | 90.00 | 92.72 | 89.02 | 92.13 | 91.38 | 2.94% | 2,313,603 |
| Jan 12, 2026 | 88.84 | 89.63 | 88.25 | 89.50 | 88.78 | 0.35% | 1,411,535 |
| Jan 9, 2026 | 87.72 | 89.91 | 87.62 | 89.19 | 88.47 | 2.14% | 1,475,965 |
| Jan 8, 2026 | 86.67 | 88.02 | 86.00 | 87.32 | 86.61 | 0.31% | 2,162,047 |
| Jan 7, 2026 | 85.34 | 88.89 | 84.80 | 87.05 | 86.35 | 2.56% | 2,636,197 |
| Jan 6, 2026 | 83.70 | 86.72 | 83.44 | 84.88 | 84.19 | 1.45% | 2,020,506 |
| Jan 5, 2026 | 83.15 | 84.20 | 81.74 | 83.67 | 82.99 | 0.52% | 2,557,758 |
| Jan 2, 2026 | 83.00 | 83.77 | 82.34 | 83.24 | 82.57 | 0.35% | 1,900,075 |
| Dec 31, 2025 | 83.20 | 83.51 | 82.49 | 82.95 | 82.28 | -0.49% | 1,979,339 |
| Dec 30, 2025 | 82.63 | 83.50 | 82.29 | 83.36 | 82.69 | 0.88% | 1,288,580 |
| Dec 29, 2025 | 81.90 | 82.89 | 81.90 | 82.63 | 81.96 | 0.78% | 1,225,235 |
| Dec 26, 2025 | 81.38 | 82.14 | 80.72 | 81.99 | 81.33 | 0.65% | 858,139 |
| Dec 24, 2025 | 80.69 | 81.90 | 80.63 | 81.46 | 80.80 | 0.82% | 728,521 |
| Dec 23, 2025 | 80.96 | 81.05 | 79.50 | 80.80 | 80.15 | -0.27% | 1,476,548 |
| Dec 22, 2025 | 80.00 | 81.19 | 79.21 | 81.02 | 80.36 | 1.16% | 1,736,238 |
| Dec 19, 2025 | 78.89 | 80.37 | 78.23 | 80.09 | 79.44 | 1.56% | 6,057,700 |
| Dec 18, 2025 | 81.05 | 81.28 | 77.77 | 78.86 | 78.22 | -0.67% | 2,673,125 |
| Dec 17, 2025 | 81.05 | 82.49 | 79.05 | 79.39 | 78.75 | -1.99% | 3,152,097 |
| Dec 16, 2025 | 82.66 | 82.94 | 80.29 | 81.00 | 80.34 | -1.75% | 2,135,106 |
| Dec 15, 2025 | 83.11 | 83.83 | 82.00 | 82.44 | 81.77 | -1.09% | 2,697,241 |
| Dec 12, 2025 | 88.50 | 88.83 | 81.65 | 83.35 | 81.82 | -5.32% | 3,224,935 |
| Dec 11, 2025 | 85.73 | 88.50 | 83.90 | 88.03 | 86.41 | 2.96% | 2,311,254 |
| Dec 10, 2025 | 85.15 | 86.64 | 83.78 | 85.50 | 83.93 | 0.47% | 1,762,850 |
| Dec 9, 2025 | 84.46 | 85.64 | 84.46 | 85.10 | 83.54 | 0.79% | 1,446,984 |
| Dec 8, 2025 | 84.25 | 84.79 | 83.16 | 84.43 | 82.88 | 0.14% | 1,965,270 |
| Dec 5, 2025 | 84.76 | 85.44 | 83.92 | 84.31 | 82.76 | -0.85% | 1,476,456 |
| Dec 4, 2025 | 83.51 | 85.28 | 83.42 | 85.03 | 83.47 | 0.89% | 1,589,621 |
| Dec 3, 2025 | 82.94 | 84.36 | 82.00 | 84.28 | 82.73 | 1.82% | 1,466,446 |