Iron Mountain, Inc. IRM
NYSE · United States · Finance
$110.95-0.55 (-0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.95 | -0.49% | $112.00 | $112.46 | $109.31 | 1.85M |
| 2026-09-29 | $111.50 | +0.41% | $110.58 | $112.34 | $110.57 | 1.51M |
| 2026-09-28 | $111.05 | -0.30% | $110.90 | $112.27 | $109.65 | 1.32M |
| 2026-09-25 | $111.38 | -2.38% | $113.82 | $114.50 | $110.72 | 1.30M |
| 2026-09-24 | $114.09 | -0.87% | $114.56 | $115.06 | $113.18 | 1.04M |
| 2026-09-23 | $115.09 | -2.57% | $115.75 | $117.32 | $114.79 | 1.83M |
| 2026-09-22 | $118.13 | +1.06% | $116.45 | $118.47 | $116.45 | 1.59M |
| 2026-09-21 | $116.89 | +2.23% | $115.48 | $117.14 | $114.39 | 1.22M |
| 2026-09-18 | $114.34 | +0.30% | $114.40 | $114.73 | $112.61 | 2.89M |
| 2026-09-17 | $114.00 | +1.65% | $113.79 | $114.87 | $113.45 | 1.81M |
| 2026-09-16 | $112.15 | +0.10% | $112.85 | $115.30 | $111.99 | 1.81M |
| 2026-09-15 | $112.04 | -0.02% | $111.11 | $113.23 | $109.13 | 1.76M |
| 2026-09-14 | $112.06 | -2.71% | $113.26 | $114.20 | $110.50 | 1.43M |
| 2026-09-11 | $115.18 | +2.02% | $114.26 | $115.98 | $113.54 | 1.35M |
| 2026-09-10 | $112.90 | -2.01% | $114.78 | $115.44 | $112.54 | 1.24M |
| 2026-09-09 | $115.22 | -0.74% | $115.79 | $116.92 | $114.80 | 1.41M |
| 2026-09-08 | $116.08 | -0.67% | $117.05 | $119.42 | $116.05 | 1.77M |
| 2026-09-04 | $116.86 | +1.64% | $114.57 | $117.13 | $114.57 | 1.34M |
| 2026-09-03 | $114.98 | +2.81% | $113.27 | $115.37 | $111.85 | 1.69M |
| 2026-09-02 | $111.84 | -2.08% | $114.02 | $115.76 | $110.77 | 2.66M |
| 2026-09-01 | $114.22 | -0.98% | $115.60 | $116.43 | $112.70 | 2.25M |
| 2026-08-31 | $115.35 | -1.75% | $116.35 | $116.83 | $113.36 | 2.56M |
| 2026-08-28 | $117.40 | -4.31% | $122.89 | $123.03 | $116.19 | 1.14M |
| 2026-08-27 | $122.69 | +1.04% | $122.64 | $125.40 | $122.06 | 1.26M |
| 2026-08-26 | $121.43 | +0.44% | $120.77 | $122.68 | $120.66 | 1.34M |
| 2026-08-25 | $120.90 | -0.24% | $122.62 | $123.86 | $120.60 | 986.60K |
| 2026-08-24 | $121.19 | -0.68% | $121.69 | $121.69 | $117.85 | 1.56M |
| 2026-08-21 | $122.02 | -0.75% | $123.28 | $125.01 | $121.58 | 827.40K |
| 2026-08-20 | $122.94 | +0.70% | $122.08 | $123.93 | $121.30 | 1.38M |
| 2026-08-19 | $122.08 | -3.62% | $127.56 | $129.07 | $120.20 | 1.48M |
| 2026-08-18 | $126.67 | -2.49% | $129.45 | $130.00 | $126.63 | 1.21M |
| 2026-08-17 | $129.90 | +0.36% | $129.20 | $130.05 | $126.13 | 1.21M |
| 2026-08-14 | $129.43 | +2.22% | $126.38 | $129.85 | $124.77 | 874.60K |
| 2026-08-13 | $126.62 | +1.82% | $124.67 | $126.92 | $124.01 | 1.18M |
| 2026-08-12 | $124.36 | +1.61% | $122.39 | $125.03 | $122.39 | 1.10M |
| 2026-08-11 | $122.39 | +0.68% | $121.92 | $123.25 | $121.84 | 1.50M |
| 2026-08-10 | $121.56 | +0.34% | $120.48 | $122.82 | $120.30 | 2.07M |
| 2026-08-07 | $121.15 | -0.66% | $122.70 | $123.26 | $120.53 | 1.49M |
| 2026-08-06 | $121.96 | -4.07% | $127.26 | $127.59 | $121.40 | 2.88M |
| 2026-08-05 | $127.13 | +1.29% | $128.90 | $129.40 | $120.42 | 2.71M |
| 2026-08-04 | $125.51 | +1.15% | $123.05 | $126.37 | $121.89 | 2.51M |
| 2026-08-03 | $124.08 | +1.44% | $122.17 | $125.59 | $119.82 | 1.89M |
| 2026-07-31 | $122.32 | -1.86% | $126.27 | $126.27 | $122.13 | 2.94M |
| 2026-07-30 | $124.64 | +3.22% | $123.04 | $126.68 | $122.50 | 2.75M |
| 2026-07-29 | $120.75 | -3.94% | $124.61 | $125.12 | $120.51 | 1.80M |
| 2026-07-28 | $125.70 | -1.02% | $126.35 | $126.53 | $122.82 | 1.17M |
| 2026-07-27 | $126.99 | -1.03% | $129.64 | $132.53 | $124.71 | 1.46M |
| 2026-07-24 | $128.31 | +3.02% | $127.02 | $132.87 | $125.33 | 1.81M |
| 2026-07-23 | $124.55 | +0.03% | $122.81 | $126.18 | $122.14 | 1.66M |
| 2026-07-22 | $124.51 | -0.84% | $125.52 | $126.24 | $123.98 | 1.23M |
| 2026-07-21 | $125.56 | +1.07% | $125.23 | $128.26 | $124.97 | 1.54M |
| 2026-07-20 | $124.23 | +0.33% | $123.66 | $125.91 | $122.74 | 1.78M |
| 2026-07-17 | $123.82 | +1.78% | $120.74 | $125.11 | $119.12 | 2.11M |
| 2026-07-16 | $121.66 | -1.51% | $123.08 | $124.47 | $121.30 | 2.24M |
| 2026-07-15 | $123.52 | +0.70% | $122.98 | $123.69 | $118.66 | 2.95M |
| 2026-07-14 | $122.66 | +0.24% | $122.78 | $123.70 | $120.82 | 2.58M |
| 2026-07-13 | $122.37 | +0.71% | $120.78 | $123.96 | $120.72 | 2.81M |
| 2026-07-10 | $121.51 | +1.70% | $119.67 | $121.95 | $118.08 | 1.83M |
| 2026-07-09 | $119.48 | +3.48% | $116.00 | $119.53 | $115.28 | 1.80M |
| 2026-07-08 | $115.46 | -0.25% | $115.18 | $117.47 | $114.33 | 2.34M |
| 2026-07-07 | $115.75 | -0.54% | $116.67 | $117.30 | $114.65 | 2.79M |
| 2026-07-06 | $116.38 | -0.67% | $117.90 | $118.83 | $114.72 | 1.91M |
| 2026-07-02 | $117.16 | -3.89% | $121.81 | $122.81 | $115.68 | 2.96M |
| 2026-07-01 | $121.90 | -3.49% | $125.62 | $126.53 | $121.25 | 2.20M |
| 2026-06-30 | $126.31 | -2.82% | $128.45 | $129.19 | $124.52 | 1.78M |
| 2026-06-29 | $129.97 | -1.86% | $131.72 | $133.71 | $128.32 | 1.21M |
| 2026-06-26 | $132.44 | +1.05% | $130.47 | $132.62 | $129.49 | 2.13M |
| 2026-06-25 | $131.06 | +0.36% | $132.28 | $132.99 | $128.75 | 2.27M |
| 2026-06-24 | $130.59 | -1.86% | $134.10 | $134.68 | $129.66 | 2.32M |
| 2026-06-23 | $133.06 | +0.91% | $129.75 | $133.57 | $129.40 | 1.97M |
| 2026-06-22 | $131.86 | +3.15% | $128.90 | $132.99 | $127.95 | 1.73M |
| 2026-06-18 | $127.83 | +1.91% | $128.83 | $129.21 | $126.76 | 2.11M |
| 2026-06-17 | $125.44 | -2.16% | $128.27 | $129.50 | $125.42 | 1.30M |
| 2026-06-16 | $128.21 | +1.53% | $128.66 | $130.70 | $127.43 | 1.67M |
| 2026-06-15 | $126.28 | -0.75% | $128.79 | $128.82 | $125.69 | 1.26M |
| 2026-06-12 | $127.24 | +1.65% | $125.74 | $127.95 | $125.53 | 928.20K |
| 2026-06-11 | $125.17 | +1.47% | $124.16 | $125.79 | $122.72 | 1.24M |
| 2026-06-10 | $123.36 | -2.20% | $125.29 | $126.46 | $123.27 | 846.40K |
| 2026-06-09 | $126.14 | +2.14% | $125.27 | $126.17 | $122.39 | 1.37M |
| 2026-06-08 | $123.50 | -0.93% | $126.55 | $127.04 | $123.34 | 1.44M |
| 2026-06-05 | $124.66 | -4.29% | $129.04 | $129.32 | $124.18 | 1.71M |
| 2026-06-04 | $130.25 | +1.80% | $129.25 | $130.28 | $125.60 | 1.32M |
| 2026-06-03 | $127.95 | -0.40% | $128.01 | $130.74 | $127.72 | 1.21M |
| 2026-06-02 | $128.46 | +1.65% | $126.62 | $129.48 | $126.53 | 1.47M |
| 2026-06-01 | $126.38 | -1.46% | $126.70 | $129.87 | $125.43 | 1.51M |
| 2026-05-29 | $128.25 | +1.12% | $126.75 | $128.45 | $125.00 | 2.37M |
| 2026-05-28 | $126.83 | -0.14% | $127.00 | $128.57 | $125.71 | 1.03M |
| 2026-05-27 | $127.01 | -1.08% | $127.90 | $128.67 | $126.84 | 1.26M |
| 2026-05-26 | $128.40 | +1.53% | $127.88 | $129.47 | $126.96 | 1.00M |
| 2026-05-22 | $126.46 | -0.68% | $128.00 | $128.27 | $126.18 | 949.80K |