Iron Mountain (IRM)

Historical Prices For Iron Mountain (IRM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	100.37	101.69	100.11	100.68	914,630	100.68
7/02/2025	99.79	99.95	98.60	99.61	2,025,167	99.61
7/01/2025	102.02	103.00	99.64	99.93	2,226,535	99.93
6/30/2025	102.29	102.65	100.68	102.57	2,236,769	102.57
6/27/2025	101.01	103.25	100.74	102.30	5,733,025	102.30
6/26/2025	102.55	102.55	96.57	100.91	3,192,643	100.91
6/25/2025	104.45	104.92	102.27	102.68	1,561,693	102.68
6/24/2025	103.13	105.57	102.55	105.25	1,160,763	105.25
6/23/2025	101.14	103.15	100.66	103.05	1,013,418	103.05
6/20/2025	103.39	103.39	100.94	101.33	2,718,647	101.33
6/18/2025	102.67	103.50	102.39	102.65	964,888	102.65
6/17/2025	102.07	103.23	101.64	102.77	1,800,321	102.77
6/16/2025	101.35	103.15	101.09	102.07	1,470,482	102.07
6/13/2025	102.13	102.82	100.90	101.59	979,266	100.81
6/12/2025	101.17	102.75	101.07	102.51	1,535,143	101.72
6/11/2025	101.30	102.19	100.36	100.98	1,058,663	100.20
6/10/2025	101.20	101.64	99.91	101.06	1,316,478	100.28
6/09/2025	102.21	102.51	101.03	101.22	1,527,765	100.44
6/06/2025	102.19	103.80	101.93	102.21	1,845,713	101.42
6/05/2025	100.49	101.80	99.59	101.28	1,491,264	100.50
6/04/2025	99.97	101.62	99.30	100.21	1,287,998	99.44
6/03/2025	99.58	100.25	98.55	99.96	1,126,225	99.19
6/02/2025	98.19	99.49	96.72	99.47	1,477,919	98.70
5/30/2025	97.64	98.88	96.89	98.71	4,731,482	97.95
5/29/2025	98.00	98.89	96.84	97.80	1,246,991	97.04
5/28/2025	97.22	97.87	96.66	97.29	1,057,992	96.54
5/27/2025	97.27	98.06	96.07	97.31	1,466,166	96.56
5/23/2025	95.57	96.42	95.18	96.21	911,087	95.47
5/22/2025	96.14	96.35	94.63	95.80	1,105,913	95.06
5/21/2025	99.71	100.24	96.05	96.12	1,627,764	95.38
5/20/2025	100.38	100.89	99.77	100.54	1,056,397	99.76
5/19/2025	99.61	101.39	99.22	101.06	1,470,584	100.28
5/16/2025	99.75	100.88	98.90	100.61	1,707,101	99.83
5/15/2025	97.51	99.83	96.94	99.50	1,399,457	98.73
5/14/2025	96.96	97.23	95.85	97.14	1,764,484	96.39
5/13/2025	98.34	98.45	96.58	97.38	1,173,648	96.63
5/12/2025	100.00	100.00	96.93	97.94	915,654	97.18
5/09/2025	96.75	97.38	95.71	97.07	1,049,222	96.32
5/08/2025	98.08	98.40	96.57	96.74	1,416,629	95.99
5/07/2025	96.81	98.17	96.23	97.31	1,790,695	96.56
5/06/2025	95.69	97.48	95.51	96.92	1,570,560	96.17
5/05/2025	95.32	97.84	95.15	97.17	1,522,228	96.42
5/02/2025	93.24	97.11	93.24	95.76	2,497,504	95.02
5/01/2025	89.99	93.16	88.87	91.85	2,780,280	91.14
4/30/2025	87.40	90.15	86.50	89.67	2,697,932	88.98
4/29/2025	87.73	89.05	87.36	88.27	1,397,418	87.59
4/28/2025	87.33	88.82	87.22	88.47	1,473,951	87.79
4/25/2025	86.50	88.13	85.72	87.72	2,098,034	87.04
4/24/2025	84.09	86.12	83.60	85.32	990,012	84.66
4/23/2025	85.32	86.44	83.62	84.23	1,007,517	83.58
4/22/2025	83.06	84.00	82.11	83.03	1,137,315	82.39
4/21/2025	83.59	83.59	80.47	81.61	996,309	80.98
4/17/2025	83.58	85.32	83.58	84.21	1,824,701	83.56
4/16/2025	82.85	84.23	81.83	82.63	1,176,109	81.99
4/15/2025	84.15	85.29	82.88	83.30	1,200,679	82.66
4/14/2025	84.75	85.41	83.86	84.39	1,528,670	83.74
4/11/2025	80.93	83.61	79.47	83.44	1,727,841	82.80
4/10/2025	82.59	83.00	78.89	81.63	2,345,959	81.00
4/09/2025	75.84	85.27	74.69	84.49	3,733,949	83.84
4/08/2025	79.50	82.17	76.03	76.93	3,321,360	76.34
4/07/2025	75.12	78.76	72.33	77.53	3,585,950	76.93