NYSE : IRM
Iron Mountain Incorporated — Price history
Real Estate · REIT - Specialty · United States
Last price 116.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Iron Mountain Incorporated (IRM) closed at 116.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 118.24 | 118.24 | 115.05 | 116.55 | 1,073,829 | -1.55% |
| 2026-10-29 | 117.3 | 119.64 | 117.24 | 118.38 | 1,011,959 | +2.34% |
| 2026-10-28 | 116.57 | 116.57 | 113.51 | 115.67 | 1,187,787 | +0.29% |
| 2026-10-27 | 114.51 | 115.86 | 114.25 | 115.34 | 858,902 | +2.00% |
| 2026-10-26 | 110.55 | 113.3 | 110.32 | 113.08 | 988,940 | +2.84% |
| 2026-10-23 | 110.23 | 111.67 | 109.47 | 109.96 | 959,138 | -0.63% |
| 2026-10-22 | 113.79 | 113.79 | 107.2 | 110.66 | 1,783,825 | -3.54% |
| 2026-10-21 | 114.77 | 116.09 | 112.99 | 114.72 | 1,724,852 | +1.47% |
| 2026-10-20 | 111.46 | 114.96 | 110.82 | 113.06 | 2,102,079 | +1.35% |
| 2026-10-19 | 113.57 | 114.03 | 110.9 | 111.55 | 866,339 | -0.85% |
| 2026-10-16 | 112.95 | 114.15 | 111.05 | 112.51 | 1,351,085 | -0.15% |
| 2026-10-15 | 110.36 | 112.82 | 107.798 | 112.68 | 1,207,042 | +1.64% |
| 2026-10-14 | 113.99 | 115.085 | 110.45 | 110.86 | 1,063,758 | -3.26% |
| 2026-10-13 | 115.18 | 115.285 | 112.64 | 114.6 | 1,082,244 | -0.43% |
| 2026-10-12 | 114.39 | 115.66 | 113.17 | 115.1 | 826,790 | +0.52% |
| 2026-10-09 | 113.7 | 115.03 | 113 | 114.51 | 1,072,574 | +1.36% |
| 2026-10-08 | 115.34 | 115.63 | 110.46 | 112.97 | 1,798,218 | -2.40% |
| 2026-10-07 | 115.34 | 116.58 | 114.785 | 115.75 | 1,379,606 | -0.64% |
| 2026-10-06 | 113.96 | 117.41 | 113.96 | 116.5 | 1,227,608 | +3.71% |
| 2026-10-05 | 113.32 | 114.125 | 112.045 | 112.33 | 1,571,860 | -0.93% |
| 2026-10-02 | 112.77 | 114.74 | 112.15 | 113.39 | 1,695,859 | +2.03% |
| 2026-10-01 | 110.72 | 111.58 | 108.96 | 111.13 | 1,664,358 | +0.16% |
| 2026-09-30 | 112 | 112.46 | 109.31 | 110.95 | 1,772,927 | -0.49% |
| 2026-09-29 | 110.58 | 112.34 | 110.57 | 111.5 | 1,306,375 | +0.41% |
| 2026-09-28 | 110.9 | 112.265 | 109.65 | 111.05 | 1,245,319 | -0.30% |
| 2026-09-25 | 113.82 | 114.5 | 110.72 | 111.38 | 1,289,207 | -2.38% |
| 2026-09-24 | 114.56 | 115.06 | 113.18 | 114.09 | 945,078 | -0.87% |
| 2026-09-23 | 115.75 | 117.315 | 114.79 | 115.09 | 1,813,517 | -2.57% |
| 2026-09-22 | 116.45 | 118.465 | 116.45 | 118.13 | 1,476,888 | +1.06% |
| 2026-09-21 | 115.48 | 117.135 | 114.39 | 116.89 | 1,205,713 | +2.23% |
| 2026-09-18 | 114.4 | 114.73 | 112.61 | 114.34 | 2,723,751 | +0.30% |
| 2026-09-17 | 113.79 | 114.87 | 113.45 | 114 | 1,559,102 | +1.65% |
| 2026-09-16 | 112.85 | 115.3 | 111.99 | 112.15 | 1,577,511 | +0.10% |
| 2026-09-15 | 111.11 | 113.225 | 109.13 | 112.04 | 1,552,487 | +0.76% |
| 2026-09-14 | 113.26 | 114.2 | 110.5 | 112.06 | 1,414,780 | -2.71% |
| 2026-09-11 | 114.26 | 115.98 | 113.54 | 115.18 | 1,350,873 | +2.02% |
| 2026-09-10 | 114.78 | 115.441 | 112.535 | 112.9 | 1,235,643 | -2.01% |
| 2026-09-09 | 115.79 | 116.915 | 114.8 | 115.22 | 1,408,239 | -0.74% |
| 2026-09-08 | 117.05 | 119.42 | 116.05 | 116.08 | 1,769,146 | -0.67% |
| 2026-09-04 | 114.57 | 117.13 | 114.57 | 116.86 | 1,342,783 | +1.64% |
| 2026-09-03 | 113.27 | 115.37 | 111.85 | 114.98 | 1,691,041 | +2.81% |
| 2026-09-02 | 114.02 | 115.762 | 110.77 | 111.84 | 2,664,796 | -2.08% |
| 2026-09-01 | 115.6 | 116.425 | 112.7 | 114.22 | 2,248,542 | -0.98% |
| 2026-08-31 | 116.35 | 116.83 | 113.36 | 115.35 | 2,557,292 | -1.75% |
| 2026-08-28 | 122.89 | 123.03 | 116.185 | 117.4 | 1,144,451 | -4.31% |
| 2026-08-27 | 122.64 | 125.395 | 122.06 | 122.69 | 1,257,760 | +1.04% |
| 2026-08-26 | 120.77 | 122.68 | 120.66 | 121.43 | 1,338,737 | +0.44% |
| 2026-08-25 | 122.62 | 123.86 | 120.595 | 120.9 | 986,656 | -0.24% |
| 2026-08-24 | 121.69 | 121.69 | 117.85 | 121.19 | 1,555,235 | -0.68% |
| 2026-08-21 | 123.28 | 125.01 | 121.58 | 122.02 | 827,981 | -0.75% |
| 2026-08-20 | 122.08 | 123.93 | 121.3 | 122.94 | 1,379,962 | +0.70% |
| 2026-08-19 | 127.56 | 129.07 | 120.2 | 122.08 | 1,481,568 | -3.62% |
| 2026-08-18 | 129.45 | 130 | 126.63 | 126.67 | 1,213,826 | -2.49% |
| 2026-08-17 | 129.2 | 130.05 | 126.13 | 129.9 | 1,209,777 | +0.36% |
| 2026-08-14 | 126.38 | 129.85 | 124.77 | 129.43 | 874,871 | +2.22% |
| 2026-08-13 | 124.67 | 126.915 | 124.01 | 126.62 | 1,181,116 | +1.82% |
| 2026-08-12 | 122.39 | 125.03 | 122.39 | 124.36 | 1,096,310 | +1.61% |
| 2026-08-11 | 121.92 | 123.25 | 121.835 | 122.39 | 1,503,085 | +0.68% |
| 2026-08-10 | 120.48 | 122.82 | 120.3 | 121.56 | 2,068,830 | +0.34% |
| 2026-08-07 | 122.7 | 123.26 | 120.53 | 121.15 | 1,491,844 | -0.66% |
| 2026-08-06 | 127.26 | 127.585 | 121.4 | 121.96 | 2,883,016 | -4.07% |
| 2026-08-05 | 128.9 | 129.4 | 120.42 | 127.13 | 2,711,979 | +1.29% |
| 2026-08-04 | 123.05 | 126.365 | 121.885 | 125.51 | 2,511,107 | +1.15% |
| 2026-08-03 | 122.17 | 125.585 | 119.82 | 124.08 | 1,890,153 | +1.44% |
| 2026-07-31 | 126.27 | 126.27 | 122.13 | 122.32 | 2,939,371 | -1.86% |
| 2026-07-30 | 123.04 | 126.68 | 122.5 | 124.64 | 2,746,040 | +3.22% |
| 2026-07-29 | 124.61 | 125.12 | 120.51 | 120.75 | 1,802,654 | -3.94% |
| 2026-07-28 | 126.35 | 126.525 | 122.815 | 125.7 | 1,168,920 | -1.02% |
| 2026-07-27 | 129.64 | 132.53 | 124.708 | 126.99 | 1,456,024 | -1.03% |
| 2026-07-24 | 127.02 | 132.87 | 125.33 | 128.31 | 1,808,153 | +3.02% |
| 2026-07-23 | 122.81 | 126.175 | 122.14 | 124.55 | 1,660,679 | +0.03% |
| 2026-07-22 | 125.52 | 126.244 | 123.98 | 124.51 | 1,229,842 | -0.84% |
| 2026-07-21 | 125.23 | 128.26 | 124.969 | 125.56 | 1,537,336 | +1.07% |
| 2026-07-20 | 123.66 | 125.91 | 122.74 | 124.23 | 1,775,632 | +0.33% |
| 2026-07-17 | 120.74 | 125.11 | 119.12 | 123.82 | 2,105,158 | +1.78% |
| 2026-07-16 | 123.08 | 124.47 | 121.3 | 121.66 | 2,244,504 | -1.51% |
| 2026-07-15 | 122.98 | 123.69 | 118.66 | 123.52 | 2,946,970 | +0.70% |
| 2026-07-14 | 122.78 | 123.7 | 120.82 | 122.66 | 2,580,261 | +0.24% |
| 2026-07-13 | 120.78 | 123.96 | 120.715 | 122.37 | 2,814,188 | +0.71% |
| 2026-07-10 | 119.67 | 121.95 | 118.08 | 121.51 | 1,834,514 | +1.70% |
| 2026-07-09 | 116 | 119.53 | 115.28 | 119.48 | 1,802,613 | +3.48% |
| 2026-07-08 | 115.18 | 117.47 | 114.33 | 115.46 | 2,340,592 | -0.25% |
| 2026-07-07 | 116.67 | 117.3 | 114.645 | 115.75 | 2,791,457 | -0.54% |
| 2026-07-06 | 117.9 | 118.83 | 114.715 | 116.38 | 1,911,812 | -0.67% |
| 2026-07-02 | 121.81 | 122.81 | 115.68 | 117.16 | 2,957,771 | -3.89% |
| 2026-07-01 | 125.62 | 126.526 | 121.25 | 121.9 | 2,204,238 | -3.49% |
| 2026-06-30 | 128.45 | 129.19 | 124.52 | 126.31 | 1,783,108 | -2.82% |
| 2026-06-29 | 131.72 | 133.71 | 128.32 | 129.97 | 1,210,952 | -1.86% |
| 2026-06-26 | 130.47 | 132.62 | 129.49 | 132.44 | 2,134,054 | +1.05% |
| 2026-06-25 | 132.28 | 132.99 | 128.75 | 131.06 | 2,267,858 | +0.36% |
| 2026-06-24 | 134.1 | 134.68 | 129.655 | 130.59 | 2,322,520 | -1.86% |
| 2026-06-23 | 129.75 | 133.57 | 129.4 | 133.06 | 1,969,477 | +0.91% |
| 2026-06-22 | 128.9 | 132.99 | 127.95 | 131.86 | 1,732,825 | +3.15% |
| 2026-06-18 | 128.83 | 129.21 | 126.76 | 127.83 | 2,110,455 | +1.91% |
| 2026-06-17 | 128.27 | 129.5 | 125.42 | 125.44 | 1,304,274 | -2.16% |
| 2026-06-16 | 128.66 | 130.7 | 127.43 | 128.21 | 1,669,756 | +1.53% |
| 2026-06-15 | 128.79 | 128.82 | 125.69 | 126.28 | 1,256,953 | -0.08% |
| 2026-06-12 | 125.74 | 127.95 | 125.533 | 127.24 | 928,267 | +1.65% |
| 2026-06-11 | 124.16 | 125.79 | 122.715 | 125.17 | 1,239,454 | +1.47% |
| 2026-06-10 | 125.29 | 126.455 | 123.27 | 123.36 | 846,434 | -2.20% |
| 2026-06-09 | 125.27 | 126.17 | 122.39 | 126.14 | 1,368,972 | +2.14% |
| 2026-06-08 | 126.55 | 127.04 | 123.34 | 123.5 | 1,436,469 | -0.93% |
| 2026-06-05 | 129.04 | 129.32 | 124.18 | 124.66 | 1,706,616 | -4.29% |
| 2026-06-04 | 129.25 | 130.28 | 125.6 | 130.25 | 1,318,581 | +1.80% |
| 2026-06-03 | 128.01 | 130.74 | 127.72 | 127.95 | 1,205,241 | -0.40% |
| 2026-06-02 | 126.62 | 129.48 | 126.53 | 128.46 | 1,465,789 | +1.65% |
| 2026-06-01 | 126.7 | 129.87 | 125.43 | 126.38 | 1,508,428 | -1.46% |
| 2026-05-29 | 126.745 | 128.45 | 125 | 128.25 | 2,365,678 | +1.12% |
| 2026-05-28 | 127 | 128.565 | 125.71 | 126.83 | 1,026,090 | -0.14% |
| 2026-05-27 | 127.9 | 128.67 | 126.84 | 127.01 | 1,255,186 | -1.08% |
| 2026-05-26 | 127.88 | 129.47 | 126.96 | 128.4 | 1,003,766 | +1.53% |
| 2026-05-22 | 128 | 128.27 | 126.18 | 126.46 | 949,926 | -0.68% |
| 2026-05-21 | 125.5 | 127.46 | 124.81 | 127.33 | 1,342,267 | +1.21% |
| 2026-05-20 | 124.45 | 126.077 | 124.23 | 125.81 | 1,025,590 | +1.85% |
| 2026-05-19 | 123.12 | 124.755 | 122.05 | 123.52 | 964,737 | -0.35% |
| 2026-05-18 | 125.87 | 126.34 | 122.855 | 123.96 | 1,032,729 | -0.89% |
| 2026-05-15 | 126.88 | 126.88 | 123.5 | 125.07 | 1,249,363 | -2.10% |
| 2026-05-14 | 126.42 | 128.14 | 125.215 | 127.75 | 1,051,600 | +1.29% |
| 2026-05-13 | 126.1 | 127.17 | 123.29 | 126.12 | 1,742,033 | -0.07% |
| 2026-05-12 | 128.97 | 129.21 | 125 | 126.21 | 2,047,698 | -2.89% |