Iron Mountain (IRM)
90.17
-3.00 (-3.22%)
At close: Mar 03, 2025, 3:59 PM
90.21
0.04%
After-hours: Mar 03, 2025, 04:00 PM EST
IRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 92.22 | 93.76 | 92.03 | 93.17 | 1.45 | 1.58% | 2,966,416 |
| Feb 27, 2025 | 93.35 | 94.11 | 91.46 | 91.72 | -1.36 | -1.46% | 1,515,389 |
| Feb 26, 2025 | 93.00 | 94.77 | 92.59 | 93.08 | 0.68 | 0.74% | 1,687,123 |
| Feb 25, 2025 | 91.50 | 93.00 | 90.45 | 92.40 | 0.94 | 1.03% | 2,449,577 |
| Feb 24, 2025 | 91.64 | 91.94 | 89.31 | 91.46 | -0.32 | -0.35% | 2,320,247 |
| Feb 21, 2025 | 93.53 | 94.14 | 91.41 | 91.78 | -1.72 | -1.84% | 2,392,541 |
| Feb 20, 2025 | 92.12 | 94.39 | 91.32 | 93.50 | 0.63 | 0.68% | 4,132,164 |
| Feb 19, 2025 | 93.63 | 93.84 | 91.46 | 92.87 | -1.34 | -1.42% | 4,868,100 |
| Feb 18, 2025 | 95.79 | 96.59 | 92.98 | 94.21 | -1.20 | -1.26% | 2,588,908 |
| Feb 14, 2025 | 95.00 | 96.96 | 93.95 | 95.41 | 0.16 | 0.17% | 2,521,377 |
| Feb 13, 2025 | 101.69 | 102.85 | 94.44 | 95.25 | -7.48 | -7.28% | 4,183,800 |
| Feb 12, 2025 | 102.19 | 103.60 | 97.50 | 102.73 | -3.48 | -3.28% | 2,955,700 |
| Feb 11, 2025 | 105.54 | 106.27 | 104.47 | 106.21 | -0.01 | -0.01% | 1,028,000 |
| Feb 10, 2025 | 106.14 | 106.30 | 104.45 | 106.22 | 0.16 | 0.15% | 885,326 |
| Feb 7, 2025 | 106.55 | 107.01 | 105.10 | 106.06 | -0.14 | -0.13% | 1,518,134 |
| Feb 6, 2025 | 105.18 | 106.24 | 104.41 | 106.20 | 2.29 | 2.20% | 1,868,533 |
| Feb 5, 2025 | 102.70 | 104.70 | 102.00 | 103.91 | 2.64 | 2.61% | 1,061,161 |
| Feb 4, 2025 | 100.12 | 101.64 | 99.41 | 101.27 | 0.63 | 0.63% | 1,428,558 |
| Feb 3, 2025 | 99.57 | 101.22 | 96.08 | 100.64 | -0.93 | -0.92% | 1,665,859 |
| Jan 31, 2025 | 101.86 | 103.36 | 100.95 | 101.57 | -0.43 | -0.42% | 1,345,543 |
| Jan 30, 2025 | 102.63 | 103.42 | 100.99 | 102.00 | 1.39 | 1.38% | 1,506,655 |
| Jan 29, 2025 | 99.15 | 101.22 | 99.01 | 100.61 | 1.83 | 1.85% | 2,325,343 |
| Jan 28, 2025 | 104.00 | 104.00 | 97.19 | 98.78 | -5.21 | -5.01% | 4,196,376 |
| Jan 27, 2025 | 107.83 | 108.08 | 100.73 | 103.99 | -7.06 | -6.36% | 3,390,400 |
| Jan 24, 2025 | 111.31 | 112.18 | 110.67 | 111.05 | -0.26 | -0.23% | 1,095,617 |
| Jan 23, 2025 | 110.59 | 111.35 | 109.16 | 111.31 | 1.33 | 1.21% | 947,503 |
| Jan 22, 2025 | 111.14 | 111.14 | 109.67 | 109.98 | -0.93 | -0.84% | 1,131,724 |
| Jan 21, 2025 | 109.46 | 110.98 | 109.32 | 110.91 | 1.69 | 1.55% | 1,558,210 |
| Jan 17, 2025 | 110.77 | 110.94 | 109.05 | 109.22 | -1.03 | -0.93% | 2,077,937 |
| Jan 16, 2025 | 106.35 | 110.44 | 105.79 | 110.25 | 4.07 | 3.83% | 1,832,371 |
| Jan 15, 2025 | 107.34 | 107.80 | 105.07 | 106.18 | 2.14 | 2.06% | 1,641,200 |
| Jan 14, 2025 | 102.54 | 104.48 | 102.29 | 104.04 | 1.80 | 1.76% | 1,371,717 |
| Jan 13, 2025 | 100.38 | 102.30 | 99.60 | 102.24 | 1.08 | 1.07% | 1,921,601 |
| Jan 10, 2025 | 100.43 | 101.97 | 99.52 | 101.16 | -1.69 | -1.64% | 1,718,036 |
| Jan 8, 2025 | 101.00 | 103.03 | 99.89 | 102.85 | 2.16 | 2.15% | 1,938,900 |
| Jan 7, 2025 | 103.87 | 104.39 | 99.58 | 100.69 | -2.74 | -2.65% | 2,586,200 |
| Jan 6, 2025 | 105.35 | 105.98 | 103.12 | 103.43 | -2.27 | -2.15% | 1,901,800 |
| Jan 3, 2025 | 105.04 | 106.14 | 104.86 | 105.70 | 0.96 | 0.92% | 2,295,346 |
| Jan 2, 2025 | 105.27 | 106.00 | 104.05 | 104.74 | -0.37 | -0.35% | 2,496,129 |
| Dec 31, 2024 | 104.20 | 105.19 | 103.38 | 105.11 | 1.42 | 1.37% | 1,635,608 |
| Dec 30, 2024 | 104.05 | 104.50 | 101.84 | 103.69 | -1.03 | -0.98% | 1,920,869 |
| Dec 27, 2024 | 104.62 | 105.71 | 104.03 | 104.72 | -1.01 | -0.96% | 954,263 |
| Dec 26, 2024 | 105.15 | 105.98 | 104.17 | 105.73 | 0.15 | 0.14% | 879,951 |
| Dec 24, 2024 | 104.89 | 105.58 | 104.11 | 105.58 | 0.36 | 0.34% | 767,736 |
| Dec 23, 2024 | 104.49 | 105.34 | 102.24 | 105.22 | 0.12 | 0.11% | 2,096,049 |
| Dec 20, 2024 | 102.61 | 106.98 | 102.51 | 105.10 | 3.48 | 3.42% | 5,696,148 |
| Dec 19, 2024 | 103.73 | 105.44 | 101.34 | 101.62 | -1.59 | -1.54% | 3,251,949 |
| Dec 18, 2024 | 109.84 | 110.65 | 103.13 | 103.21 | -6.88 | -6.25% | 2,920,734 |
| Dec 17, 2024 | 110.70 | 110.98 | 109.66 | 110.09 | -1.20 | -1.08% | 1,386,114 |
| Dec 16, 2024 | 111.56 | 112.99 | 110.69 | 111.29 | -0.61 | -0.55% | 1,316,613 |