MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRM — Iron Mountain Inc.
NYSEIron Mountain Inc.
$112.33
-1.06(-0.93%)
- O
- 113.32
- H
- 114.13
- L
- 112.05
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$112.33
Period Return+33.36%
Period High$134.68
Period Low$77.77
Avg Daily Volume1.71M
Total Trading Days365
IRM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $113.32 | $114.13 | $112.05 | $112.33 | $-1.06 | -0.93% | 1,571,841 | $112.68 | $112.05 $114.13 |
| Oct 2, 2026 | $112.77 | $114.74 | $112.15 | $113.39 | +$2.26 | +2.03% | 1,929,112 | $113.46 | $112.15 $114.74 |
| Oct 1, 2026 | $110.72 | $111.58 | $108.96 | $111.13 | +$0.18 | +0.16% | 1,707,709 | $110.71 | $108.96 $111.58 |
| Sep 30, 2026 | $112.00 | $112.46 | $109.31 | $110.95 | $-0.55 | -0.49% | 1,846,793 | $110.74 | $109.31 $112.46 |
| Sep 29, 2026 | $110.58 | $112.34 | $110.57 | $111.50 | +$0.45 | +0.41% | 1,510,182 | $111.33 | $110.57 $112.34 |
| Sep 28, 2026 | $110.90 | $112.27 | $109.65 | $111.05 | $-0.33 | -0.30% | 1,320,863 | $110.97 | $109.65 $112.27 |
| Sep 25, 2026 | $113.82 | $114.50 | $110.72 | $111.38 | $-2.71 | -2.38% | 1,300,087 | $111.72 | $110.72 $114.50 |
| Sep 24, 2026 | $114.56 | $115.06 | $113.18 | $114.09 | $-1.00 | -0.87% | 1,036,544 | $114.20 | $113.18 $115.06 |
| Sep 23, 2026 | $115.75 | $117.32 | $114.79 | $115.09 | $-3.04 | -2.57% | 1,827,735 | $115.72 | $114.79 $117.32 |
| Sep 22, 2026 | $116.45 | $118.47 | $116.45 | $118.13 | +$1.24 | +1.06% | 1,594,035 | $117.89 | $116.45 $118.47 |
| Sep 21, 2026 | $115.48 | $117.14 | $114.39 | $116.89 | +$2.55 | +2.23% | 1,218,440 | $116.53 | $114.39 $117.14 |
| Sep 18, 2026 | $114.40 | $114.73 | $112.61 | $114.34 | +$0.34 | +0.30% | 2,887,860 | $114.24 | $112.61 $114.73 |
| Sep 17, 2026 | $113.79 | $114.87 | $113.45 | $114.00 | +$1.85 | +1.65% | 1,812,859 | $114.05 | $113.45 $114.87 |
| Sep 16, 2026 | $112.85 | $115.30 | $111.99 | $112.15 | +$0.11 | +0.10% | 1,811,110 | $112.89 | $111.99 $115.30 |
| Sep 15, 2026 | $111.11 | $113.23 | $109.13 | $112.04 | $-0.02 | -0.02% | 1,583,969 | $112.01 | $109.13 $113.23 |
| Sep 14, 2026 | $113.26 | $114.20 | $110.50 | $112.06 | $-3.12 | -2.71% | 1,414,783 | $112.64 | $110.50 $114.20 |
| Sep 11, 2026 | $114.26 | $115.98 | $113.54 | $115.18 | +$2.28 | +2.02% | 1,352,634 | $115.07 | $113.54 $115.98 |
| Sep 10, 2026 | $114.78 | $115.44 | $112.54 | $112.90 | $-2.32 | -2.01% | 1,235,644 | $113.23 | $112.54 $115.44 |
| Sep 9, 2026 | $115.79 | $116.92 | $114.80 | $115.22 | $-0.86 | -0.74% | 1,408,240 | $115.40 | $114.80 $116.92 |
| Sep 8, 2026 | $117.05 | $119.42 | $116.05 | $116.08 | $-0.78 | -0.67% | 1,769,146 | $117.14 | $116.05 $119.42 |
| Sep 4, 2026 | $114.57 | $117.13 | $114.57 | $116.86 | +$1.88 | +1.64% | 1,342,784 | $116.70 | $114.57 $117.13 |
| Sep 3, 2026 | $113.27 | $115.37 | $111.85 | $114.98 | +$3.14 | +2.81% | 1,691,042 | $114.28 | $111.85 $115.37 |
| Sep 2, 2026 | $114.02 | $115.76 | $110.77 | $111.84 | $-2.38 | -2.08% | 2,651,112 | $111.89 | $110.77 $115.76 |
| Sep 1, 2026 | $115.60 | $116.43 | $112.70 | $114.22 | $-1.13 | -0.98% | 2,248,542 | $114.13 | $112.70 $116.43 |
| Aug 31, 2026 | $116.35 | $116.83 | $113.36 | $115.35 | $-2.05 | -1.75% | 2,558,039 | $115.07 | $113.36 $116.83 |
| Aug 28, 2026 | $122.89 | $123.03 | $116.19 | $117.40 | $-5.29 | -4.31% | 1,144,452 | $118.09 | $116.19 $123.03 |
| Aug 27, 2026 | $122.64 | $125.40 | $122.06 | $122.69 | +$1.26 | +1.04% | 1,257,760 | $122.93 | $122.06 $125.40 |
| Aug 26, 2026 | $120.77 | $122.68 | $120.66 | $121.43 | +$0.53 | +0.44% | 1,338,737 | $121.39 | $120.66 $122.68 |
| Aug 25, 2026 | $122.62 | $123.86 | $120.60 | $120.90 | $-0.29 | -0.24% | 986,657 | $121.78 | $120.60 $123.86 |
| Aug 24, 2026 | $121.69 | $121.69 | $117.85 | $121.19 | $-0.83 | -0.68% | 1,555,236 | $120.23 | $117.85 $121.69 |