Iron Mountain (IRM)
101.57
-0.43 (-0.42%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 101.86 | 103.36 | 100.95 | 101.57 | 1,345,420 | 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 |
| 12/09/2024 | 120.14 | 121.00 | 114.16 | 114.34 | 2,007,227 | 113.61 |
| 12/06/2024 | 118.79 | 120.46 | 118.19 | 120.16 | 1,131,812 | 119.39 |
| 12/05/2024 | 118.13 | 118.83 | 117.38 | 118.37 | 1,414,173 | 117.61 |
| 12/04/2024 | 121.07 | 121.23 | 118.20 | 118.86 | 1,420,895 | 118.10 |
| 12/03/2024 | 122.00 | 122.88 | 120.11 | 120.16 | 2,275,232 | 119.39 |
| 12/02/2024 | 123.00 | 123.03 | 121.16 | 121.59 | 1,908,318 | 120.81 |
| 11/29/2024 | 124.39 | 124.98 | 123.43 | 123.67 | 858,209 | 122.88 |
| 11/27/2024 | 124.72 | 125.38 | 123.62 | 124.24 | 831,023 | 123.45 |
| 11/26/2024 | 120.81 | 123.67 | 120.58 | 123.61 | 1,018,808 | 122.82 |
| 11/25/2024 | 119.85 | 121.21 | 119.37 | 120.78 | 2,292,461 | 120.01 |
| 11/22/2024 | 119.24 | 119.71 | 118.28 | 119.10 | 692,266 | 118.34 |
| 11/21/2024 | 116.31 | 119.51 | 116.09 | 118.73 | 1,475,836 | 117.97 |
| 11/20/2024 | 115.60 | 116.52 | 114.88 | 116.30 | 691,921 | 115.56 |
| 11/19/2024 | 114.93 | 116.73 | 114.63 | 116.51 | 1,028,585 | 115.77 |
| 11/18/2024 | 113.62 | 115.65 | 113.41 | 115.50 | 1,440,426 | 114.76 |
| 11/15/2024 | 112.68 | 115.46 | 112.30 | 114.88 | 1,486,102 | 114.15 |
| 11/14/2024 | 116.14 | 116.25 | 112.93 | 113.12 | 1,357,116 | 112.40 |
| 11/13/2024 | 115.52 | 116.92 | 114.94 | 115.98 | 1,182,369 | 115.24 |
| 11/12/2024 | 117.10 | 117.63 | 114.04 | 114.50 | 1,735,276 | 113.77 |
| 11/11/2024 | 118.97 | 119.99 | 117.41 | 117.44 | 1,392,433 | 116.69 |
| 11/08/2024 | 117.49 | 120.68 | 117.44 | 119.71 | 1,266,780 | 118.94 |
| 11/07/2024 | 113.84 | 117.08 | 112.73 | 116.92 | 2,278,473 | 116.17 |
| 11/06/2024 | 121.78 | 124.44 | 112.11 | 114.44 | 4,447,933 | 113.71 |
| 11/05/2024 | 122.44 | 125.88 | 122.44 | 125.73 | 1,669,023 | 124.93 |
| 11/04/2024 | 121.45 | 122.87 | 121.21 | 122.35 | 1,480,996 | 121.57 |
| 11/01/2024 | 124.88 | 125.25 | 120.99 | 121.16 | 1,847,915 | 120.39 |