IRM - IRON MOUNTAIN INC
104.05
0.120 0.115%
Share volume: 11,874
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$103.93
0.12
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $100.12 | $100.12 | $101.64 | $101.64 | $99.41 | $99.41 | $101.27 | $101.27 | 1,382,959 | $1,382,959.00 |
| 02/03/2025 | $99.57 | $99.57 | $101.22 | $101.22 | $96.08 | $96.08 | $100.64 | $100.64 | 1,665,859 | $1,665,859.00 |
| 01/31/2025 | $101.86 | $101.86 | $103.36 | $103.36 | $100.95 | $100.95 | $101.57 | $101.57 | 1,345,543 | $1,345,543.00 |
| 01/30/2025 | $102.63 | $102.63 | $103.42 | $103.42 | $100.99 | $100.99 | $102.00 | $102.00 | 1,506,655 | $1,506,655.00 |
| 01/29/2025 | $99.15 | $99.15 | $101.22 | $101.22 | $99.01 | $99.01 | $100.61 | $100.61 | 2,325,343 | $2,325,343.00 |
| 01/28/2025 | $104.00 | $104.00 | $104.00 | $104.00 | $97.19 | $97.19 | $98.78 | $98.78 | 4,196,376 | $4,196,376.00 |
| 01/27/2025 | $107.83 | $107.83 | $108.08 | $108.08 | $100.73 | $100.73 | $103.99 | $103.99 | 3,390,393 | $3,390,393.00 |
| 01/24/2025 | $111.31 | $111.31 | $112.18 | $112.18 | $110.67 | $110.67 | $111.05 | $111.05 | 1,095,617 | $1,095,617.00 |
| 01/23/2025 | $110.59 | $110.59 | $111.35 | $111.35 | $109.16 | $109.16 | $111.31 | $111.31 | 947,503 | $947,503.00 |
| 01/22/2025 | $111.14 | $111.14 | $111.14 | $111.14 | $109.67 | $109.67 | $109.98 | $109.98 | 1,131,724 | $1,131,724.00 |