IREN Ltd. (IREN)
NASDAQ: IREN
· Real-Time Price · USD
50.46
3.44 (7.32%)
At close: Oct 03, 2025, 3:59 PM
50.90
0.87%
After-hours: Oct 03, 2025, 07:58 PM EDT
IREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.54 | 52.19 | 46.67 | 50.46 | 50.46 | 7.32% | 40,623,466 |
| Oct 2, 2025 | 48.42 | 49.38 | 44.95 | 47.02 | 47.02 | -0.13% | 29,215,608 |
| Oct 1, 2025 | 46.61 | 48.15 | 45.93 | 47.08 | 47.08 | 0.32% | 28,111,600 |
| Sep 30, 2025 | 45.32 | 47.63 | 44.99 | 46.93 | 46.93 | 2.18% | 31,035,127 |
| Sep 29, 2025 | 43.63 | 46.22 | 43.21 | 45.93 | 45.93 | 9.72% | 37,032,600 |
| Sep 26, 2025 | 43.68 | 44.08 | 39.70 | 41.86 | 41.86 | -9.57% | 59,655,325 |
| Sep 25, 2025 | 44.28 | 49.39 | 43.57 | 46.29 | 46.29 | -1.80% | 61,876,706 |
| Sep 24, 2025 | 43.39 | 49.30 | 43.32 | 47.14 | 47.14 | 12.86% | 65,566,833 |
| Sep 23, 2025 | 43.02 | 44.25 | 40.58 | 41.77 | 41.77 | -0.31% | 32,022,700 |
| Sep 22, 2025 | 41.39 | 42.93 | 39.65 | 41.90 | 41.90 | 8.44% | 46,224,316 |
| Sep 19, 2025 | 36.71 | 39.87 | 36.63 | 38.64 | 38.64 | 6.39% | 36,698,947 |
| Sep 18, 2025 | 38.38 | 38.50 | 36.03 | 36.32 | 36.32 | -4.17% | 25,890,800 |
| Sep 17, 2025 | 35.76 | 38.48 | 34.62 | 37.90 | 37.90 | 3.98% | 34,636,101 |
| Sep 16, 2025 | 37.46 | 37.67 | 35.76 | 36.45 | 36.45 | -1.86% | 36,440,527 |
| Sep 15, 2025 | 34.77 | 37.23 | 34.10 | 37.14 | 37.14 | 9.36% | 38,205,300 |
| Sep 12, 2025 | 33.28 | 34.08 | 32.34 | 33.96 | 33.96 | 3.38% | 21,067,835 |
| Sep 11, 2025 | 33.27 | 33.76 | 31.74 | 32.85 | 32.85 | -2.32% | 38,169,100 |
| Sep 10, 2025 | 30.68 | 33.64 | 30.47 | 33.63 | 33.63 | 11.39% | 43,774,934 |
| Sep 9, 2025 | 28.53 | 30.50 | 27.05 | 30.19 | 30.19 | 15.27% | 50,274,600 |
| Sep 8, 2025 | 26.43 | 27.02 | 25.38 | 26.19 | 26.19 | 0.15% | 23,531,521 |
Page 1 of 49