Iron Mountain (IRM)

83.54Last Price

-0.84 (-1.00%)Change

Iron Mountain is a global leader in information management and storage solutions, specializing in the secure management of physical assets such as documents, data, and media

The company provides a comprehensive range of services, including records management, secure document storage, data backup and recovery, and digital transformation services. With a focus on protecting sensitive information, Iron Mountain serves a diverse array of industries, ensuring compliance with regulatory requirements while facilitating efficient access to critical data. Its commitment to security, sustainability, and innovative technology positions it as a trusted partner for businesses looking to optimize their information management practices.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	83.20	84.83	81.50	84.38	3,869,046	84.38
3/06/2025	86.50	86.76	82.61	82.79	3,728,080	82.79
3/05/2025	87.66	89.50	87.21	88.31	2,360,983	88.31
3/04/2025	89.73	90.41	87.76	88.24	2,666,690	88.24
3/03/2025	92.84	93.16	90.00	90.21	2,130,120	90.21
2/28/2025	92.22	93.76	92.03	93.17	3,084,395	93.17
2/27/2025	93.35	94.11	91.46	91.72	1,515,290	91.72
2/26/2025	93.00	94.77	92.59	93.08	1,686,734	93.08
2/25/2025	91.50	93.00	90.45	92.40	2,449,498	92.40
2/24/2025	91.64	91.94	89.31	91.46	2,317,098	91.46
2/21/2025	93.53	94.14	91.41	91.78	2,392,541	91.78
2/20/2025	92.11	94.39	91.32	93.50	4,132,110	93.50
2/19/2025	93.63	93.84	91.46	92.87	4,867,893	92.87
2/18/2025	95.79	96.59	92.98	94.21	2,588,599	94.21
2/14/2025	95.00	96.96	93.95	95.41	2,521,377	95.41
2/13/2025	101.69	102.85	94.44	95.25	4,180,978	95.25
2/12/2025	102.19	103.60	97.50	102.73	2,954,971	102.73
2/11/2025	105.54	106.27	104.47	106.21	1,026,528	106.21
2/10/2025	106.14	106.30	104.45	106.22	885,394	106.22
2/07/2025	106.55	107.01	105.10	106.06	1,518,134	106.06
2/06/2025	105.18	106.23	104.41	106.20	1,867,983	106.20
2/05/2025	102.70	104.70	102.00	103.91	1,061,002	103.91
2/04/2025	100.12	101.64	99.41	101.27	1,428,495	101.27
2/03/2025	99.57	101.22	96.08	100.64	1,665,530	100.64
1/31/2025	101.86	103.36	100.95	101.57	1,345,543	101.57
1/30/2025	102.63	103.42	100.99	102.00	1,506,627	102.00
1/29/2025	99.15	101.22	99.01	100.61	2,325,286	100.61
1/28/2025	104.00	104.00	97.19	98.78	4,196,282	98.78
1/27/2025	107.83	108.08	100.73	103.99	3,389,172	103.99
1/24/2025	111.31	112.18	110.67	111.05	1,095,617	111.05
1/23/2025	110.59	111.35	109.16	111.31	947,458	111.31
1/22/2025	111.14	111.14	109.67	109.98	1,131,587	109.98
1/21/2025	109.46	110.98	109.32	110.91	1,557,868	110.91
1/17/2025	110.77	110.94	109.05	109.22	2,077,937	109.22
1/16/2025	106.35	110.44	105.79	110.25	1,832,214	110.25
1/15/2025	107.34	107.80	105.07	106.18	1,641,175	106.18
1/14/2025	102.54	104.48	102.29	104.04	1,371,706	104.04
1/13/2025	100.38	102.30	99.60	102.24	1,921,575	102.24
1/10/2025	100.43	101.97	99.52	101.16	1,718,036	101.16
1/08/2025	101.00	103.03	99.89	102.85	1,938,879	102.85
1/07/2025	103.87	104.39	99.58	100.69	2,586,155	100.69
1/06/2025	105.35	105.98	103.11	103.43	1,901,221	103.43
1/03/2025	105.04	106.14	104.86	105.70	2,295,346	105.70
1/02/2025	105.27	106.00	104.05	104.74	2,495,813	104.74
12/31/2024	103.69	0.00	105.11	105.11	0	105.11
12/30/2024	104.05	104.50	101.83	103.69	1,920,627	103.69
12/27/2024	104.62	105.71	104.03	104.72	954,263	104.72
12/26/2024	105.15	105.97	104.17	105.73	879,938	105.73
12/24/2024	104.89	105.58	104.11	105.58	767,740	105.58
12/23/2024	104.49	105.34	102.24	105.22	2,095,942	105.22
12/20/2024	102.61	106.97	102.51	105.10	5,696,149	105.10
12/19/2024	103.73	105.44	101.37	101.39	2,000,927	101.39
12/18/2024	109.84	110.65	103.13	103.21	2,920,622	103.21
12/17/2024	110.70	110.98	109.66	110.09	1,386,106	110.09
12/16/2024	111.56	112.99	110.69	111.29	1,316,392	111.29
12/13/2024	112.64	113.57	111.57	111.90	957,689	111.19
12/12/2024	113.00	114.80	112.54	112.92	1,201,159	112.20
12/11/2024	112.99	113.92	111.30	113.09	1,512,777	112.37
12/10/2024	114.11	114.88	111.86	112.02	2,486,722	111.30