Iron Mountain (IRM)

Historical Prices For Iron Mountain (IRM)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	101.75	103.26	101.16	102.26	1,375,554	102.26
9/30/2025	100.75	102.16	100.47	101.94	1,294,961	101.94
9/29/2025	101.57	101.79	99.70	100.35	1,961,051	100.35
9/26/2025	101.00	101.96	100.45	100.93	1,120,675	100.93
9/25/2025	100.58	102.13	100.38	100.80	1,287,538	100.80
9/24/2025	103.50	103.69	101.21	101.23	1,407,800	101.23
9/23/2025	103.96	104.74	103.36	104.09	1,611,289	104.09
9/22/2025	100.41	104.72	99.82	104.46	2,136,163	104.46
9/19/2025	99.34	100.66	98.49	99.89	3,124,264	99.89
9/18/2025	99.63	100.63	98.47	98.92	992,274	98.92
9/17/2025	100.63	101.64	99.39	99.48	1,489,192	99.48
9/16/2025	100.16	101.02	98.28	100.35	2,064,880	100.35
9/15/2025	96.27	100.49	96.07	99.82	1,870,842	99.82
9/12/2025	98.66	99.60	96.68	96.69	1,135,648	95.91
9/11/2025	97.60	99.14	97.52	98.83	1,812,233	98.03
9/10/2025	96.56	99.16	96.52	97.43	1,874,274	96.64
9/09/2025	92.24	96.80	92.12	96.67	1,857,926	95.89
9/08/2025	91.29	92.50	90.53	92.43	1,614,492	91.68
9/05/2025	92.27	93.53	91.31	92.18	1,071,073	91.43
9/04/2025	89.91	91.15	89.64	91.08	1,329,059	90.34
9/03/2025	88.94	90.00	87.80	89.81	2,038,783	89.08
9/02/2025	91.05	91.17	88.76	89.46	1,768,638	88.73
8/29/2025	92.04	92.43	91.50	92.33	1,108,781	91.58
8/28/2025	92.50	92.50	91.12	91.97	725,294	91.22
8/27/2025	91.71	92.35	91.45	91.87	868,326	91.12
8/26/2025	91.54	92.53	91.14	91.43	1,109,710	90.69
8/25/2025	93.85	94.00	91.76	91.79	999,091	91.04
8/22/2025	90.86	95.00	90.86	93.86	1,166,353	93.10
8/21/2025	90.84	91.29	89.74	90.55	921,893	89.81
8/20/2025	91.88	92.65	90.91	91.29	1,212,616	90.55
8/19/2025	90.90	91.96	90.51	91.56	1,270,226	90.82
8/18/2025	91.65	91.75	90.22	90.74	925,985	90.00
8/15/2025	91.67	92.14	91.18	91.49	1,159,926	90.75
8/14/2025	93.27	93.29	90.41	91.40	1,508,822	90.66
8/13/2025	92.47	94.45	92.38	93.97	1,783,147	93.21
8/12/2025	90.20	92.22	89.83	92.15	1,217,513	91.40
8/11/2025	89.76	90.48	89.10	89.55	1,306,792	88.82
8/08/2025	92.02	92.80	90.00	90.16	1,555,657	89.43
8/07/2025	90.13	92.01	89.22	91.83	3,068,803	91.08
8/06/2025	98.05	98.15	89.05	90.04	4,971,468	89.31
8/05/2025	95.31	96.00	94.24	95.55	1,829,134	94.77
8/04/2025	94.09	95.23	93.86	94.77	1,533,637	94.00
8/01/2025	97.20	97.87	93.46	94.13	1,500,992	93.37
7/31/2025	97.75	98.20	97.14	97.36	1,322,110	96.57
7/30/2025	99.15	99.66	97.29	97.95	879,196	97.15
7/29/2025	98.52	99.47	97.90	99.42	861,933	98.61
7/28/2025	99.19	99.22	97.63	98.00	783,128	97.20
7/25/2025	99.14	99.50	97.94	99.34	654,693	98.53
7/24/2025	99.38	99.59	98.70	98.77	795,239	97.97
7/23/2025	99.33	99.82	98.65	99.38	646,995	98.57
7/22/2025	98.73	99.55	98.33	99.30	858,047	98.49
7/21/2025	99.64	100.03	98.30	98.73	1,137,585	97.93
7/18/2025	98.92	100.25	98.89	99.67	865,525	98.86
7/17/2025	98.11	99.06	97.44	98.69	1,097,425	97.89
7/16/2025	97.59	98.24	96.33	98.24	1,022,879	97.44
7/15/2025	98.55	99.18	96.79	97.26	1,743,157	96.47
7/14/2025	97.95	98.61	97.48	98.00	896,049	97.20
7/11/2025	98.00	98.72	97.46	97.99	1,057,394	97.19
7/10/2025	99.39	99.89	98.02	98.96	997,839	98.16
7/09/2025	100.04	100.39	99.21	99.25	1,353,852	98.44
7/08/2025	100.01	100.19	98.76	99.59	1,059,575	98.78
7/07/2025	100.50	101.40	99.65	100.32	1,328,893	99.51
7/03/2025	100.37	101.69	100.11	100.68	914,630	99.86