Iris Energy Limited (IREN)
6.04
-0.42 (-6.50%)
At close: Mar 28, 2025, 3:59 PM
6.06
0.28%
After-hours: Mar 28, 2025, 06:58 PM EDT
IREN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.32 | 6.40 | 5.97 | 6.07 | -0.39 | -6.04% | 13,552,690 |
| Mar 27, 2025 | 6.51 | 6.77 | 6.30 | 6.46 | -0.25 | -3.73% | 9,697,300 |
| Mar 26, 2025 | 7.35 | 7.39 | 6.66 | 6.71 | -0.69 | -9.32% | 14,082,629 |
| Mar 25, 2025 | 7.67 | 7.67 | 7.23 | 7.40 | -0.29 | -3.77% | 11,561,700 |
| Mar 24, 2025 | 7.40 | 7.73 | 7.40 | 7.69 | 0.54 | 7.55% | 14,158,800 |
| Mar 21, 2025 | 6.99 | 7.19 | 6.90 | 7.15 | -0.06 | -0.83% | 8,308,800 |
| Mar 20, 2025 | 7.12 | 7.47 | 7.07 | 7.21 | 0.01 | 0.14% | 10,067,800 |
| Mar 19, 2025 | 6.73 | 7.40 | 6.73 | 7.20 | 0.61 | 9.26% | 14,726,426 |
| Mar 18, 2025 | 7.10 | 7.14 | 6.58 | 6.59 | -0.76 | -10.34% | 11,908,600 |
| Mar 17, 2025 | 7.23 | 7.48 | 6.91 | 7.35 | 0.14 | 1.94% | 9,791,204 |
| Mar 14, 2025 | 6.92 | 7.30 | 6.85 | 7.21 | 0.46 | 6.81% | 11,249,600 |
| Mar 13, 2025 | 7.16 | 7.27 | 6.73 | 6.75 | -0.29 | -4.12% | 11,623,812 |
| Mar 12, 2025 | 7.33 | 7.40 | 6.69 | 7.04 | -0.01 | -0.14% | 10,040,343 |
| Mar 11, 2025 | 6.77 | 7.18 | 6.46 | 7.05 | 0.43 | 6.50% | 10,740,400 |
| Mar 10, 2025 | 7.27 | 7.38 | 6.43 | 6.62 | -1.08 | -14.03% | 15,279,142 |
| Mar 7, 2025 | 7.51 | 7.83 | 7.20 | 7.70 | 0.08 | 1.05% | 14,040,700 |
| Mar 6, 2025 | 7.57 | 8.29 | 7.46 | 7.62 | -0.44 | -5.46% | 15,600,724 |
| Mar 5, 2025 | 7.76 | 8.16 | 7.61 | 8.06 | 0.52 | 6.90% | 12,450,600 |
| Mar 4, 2025 | 7.15 | 7.88 | 6.89 | 7.54 | -0.03 | -0.40% | 19,717,100 |
| Mar 3, 2025 | 8.91 | 8.96 | 7.48 | 7.57 | -0.67 | -8.13% | 16,859,530 |
| Feb 28, 2025 | 7.72 | 8.51 | 7.63 | 8.24 | 0.38 | 4.83% | 15,303,400 |
| Feb 27, 2025 | 8.77 | 8.89 | 7.80 | 7.86 | -0.63 | -7.42% | 22,481,900 |
| Feb 26, 2025 | 8.59 | 9.09 | 8.37 | 8.49 | -0.29 | -3.30% | 15,714,625 |
| Feb 25, 2025 | 9.65 | 9.91 | 8.58 | 8.78 | -1.38 | -13.58% | 29,434,146 |
| Feb 24, 2025 | 10.97 | 11.01 | 10.02 | 10.16 | -0.72 | -6.62% | 11,822,100 |
| Feb 21, 2025 | 12.56 | 12.74 | 10.82 | 10.88 | -1.48 | -11.97% | 18,536,900 |
| Feb 20, 2025 | 13.30 | 13.30 | 12.09 | 12.36 | -0.64 | -4.92% | 11,855,517 |
| Feb 19, 2025 | 13.11 | 13.62 | 12.97 | 13.00 | 0.03 | 0.23% | 12,940,900 |
| Feb 18, 2025 | 12.96 | 13.50 | 12.53 | 12.97 | -0.04 | -0.31% | 13,439,146 |
| Feb 14, 2025 | 13.04 | 13.32 | 12.83 | 13.01 | -0.07 | -0.54% | 14,108,748 |
| Feb 13, 2025 | 12.90 | 13.17 | 12.15 | 13.08 | 0.07 | 0.54% | 21,864,039 |
| Feb 12, 2025 | 12.02 | 13.17 | 11.97 | 13.01 | 0.59 | 4.75% | 13,859,800 |
| Feb 11, 2025 | 12.72 | 12.98 | 12.22 | 12.42 | -0.44 | -3.42% | 8,896,326 |
| Feb 10, 2025 | 12.63 | 13.16 | 12.50 | 12.86 | 0.39 | 3.13% | 11,304,500 |
| Feb 7, 2025 | 11.99 | 12.63 | 11.76 | 12.47 | 0.88 | 7.59% | 18,093,300 |
| Feb 6, 2025 | 11.22 | 11.99 | 11.22 | 11.59 | 0.52 | 4.70% | 14,900,400 |
| Feb 5, 2025 | 10.75 | 11.18 | 10.75 | 11.07 | 0.39 | 3.65% | 15,457,565 |
| Feb 4, 2025 | 10.72 | 11.00 | 10.47 | 10.68 | 0.00 | 0.00% | 12,914,125 |
| Feb 3, 2025 | 9.32 | 10.89 | 9.27 | 10.68 | 0.46 | 4.50% | 21,458,000 |
| Jan 31, 2025 | 10.74 | 10.81 | 10.09 | 10.22 | -0.08 | -0.78% | 13,142,805 |
| Jan 30, 2025 | 10.25 | 10.74 | 10.07 | 10.30 | 0.32 | 3.21% | 14,453,700 |
| Jan 29, 2025 | 10.07 | 10.22 | 9.55 | 9.98 | -0.10 | -0.99% | 13,118,400 |
| Jan 28, 2025 | 10.38 | 10.40 | 9.39 | 10.08 | -0.01 | -0.10% | 22,408,800 |
| Jan 27, 2025 | 11.64 | 11.67 | 9.68 | 10.09 | -3.23 | -24.25% | 47,261,800 |
| Jan 24, 2025 | 12.50 | 13.63 | 11.99 | 13.32 | 1.04 | 8.47% | 22,650,548 |
| Jan 23, 2025 | 11.30 | 12.54 | 11.25 | 12.28 | 0.62 | 5.32% | 21,953,544 |
| Jan 22, 2025 | 10.77 | 11.92 | 10.70 | 11.66 | 0.85 | 7.86% | 18,511,800 |
| Jan 21, 2025 | 11.22 | 11.40 | 10.09 | 10.81 | -1.18 | -9.84% | 29,293,626 |
| Jan 17, 2025 | 12.03 | 12.60 | 11.80 | 11.99 | 0.54 | 4.72% | 17,125,409 |
| Jan 16, 2025 | 11.54 | 11.67 | 11.14 | 11.45 | -0.10 | -0.87% | 7,318,400 |