IREN Ltd. (IREN)
NASDAQ: IREN
· Real-Time Price · USD
33.64
0.01 (0.03%)
At close: Sep 11, 2025, 11:10 AM
IREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.68 | 33.64 | 30.47 | 33.63 | 33.63 | 11.39% | 43,452,909 |
| 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 |
| Sep 5, 2025 | 27.16 | 27.30 | 25.31 | 26.15 | 26.15 | 0.08% | 23,577,500 |
| Sep 4, 2025 | 27.93 | 28.57 | 25.82 | 26.13 | 26.13 | -7.37% | 30,079,135 |
| Sep 3, 2025 | 30.00 | 30.02 | 27.61 | 28.21 | 28.21 | -3.09% | 32,961,736 |
| Sep 2, 2025 | 25.59 | 29.85 | 25.40 | 29.11 | 29.11 | 9.93% | 50,917,814 |
| Aug 29, 2025 | 27.50 | 29.50 | 25.62 | 26.48 | 26.48 | 14.93% | 76,548,800 |
| Aug 28, 2025 | 22.90 | 24.29 | 22.63 | 23.04 | 23.04 | 3.04% | 32,177,007 |
| Aug 27, 2025 | 23.18 | 23.18 | 22.04 | 22.36 | 22.36 | -2.74% | 15,923,400 |
| Aug 26, 2025 | 22.81 | 23.20 | 22.35 | 22.99 | 22.99 | -0.56% | 20,461,939 |
| Aug 25, 2025 | 21.30 | 23.38 | 20.74 | 23.12 | 23.12 | 7.89% | 30,481,900 |
| Aug 22, 2025 | 19.44 | 21.72 | 18.87 | 21.43 | 21.43 | 9.39% | 28,734,900 |
| Aug 21, 2025 | 19.14 | 20.07 | 19.08 | 19.59 | 19.59 | -0.86% | 16,685,849 |
| Aug 20, 2025 | 18.58 | 19.78 | 17.22 | 19.76 | 19.76 | 5.50% | 24,060,100 |
| Aug 19, 2025 | 20.90 | 20.92 | 18.55 | 18.73 | 18.73 | -9.56% | 26,783,300 |
| Aug 18, 2025 | 19.93 | 21.22 | 19.14 | 20.71 | 20.71 | 5.18% | 25,197,701 |
| Aug 15, 2025 | 19.13 | 20.34 | 18.08 | 19.69 | 19.69 | 3.20% | 25,690,200 |
| Aug 14, 2025 | 17.63 | 19.38 | 17.56 | 19.08 | 19.08 | 7.61% | 36,247,930 |
| Aug 13, 2025 | 17.96 | 18.43 | 17.61 | 17.73 | 17.73 | -0.56% | 17,062,100 |