IREN Limited - IREN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.28	60.72	60.72	61.95	57.64	38.3M
October 16, 2025	68.94	61.83	61.83	68.94	61.1	46.54M
October 15, 2025	71.39	67.98	67.98	74.15	66.54	47.68M
October 14, 2025	63.26	69.56	69.56	72.3	59.63	51.09M
October 13, 2025	63.49	64.14	64.14	67.79	61.79	47.09M
October 10, 2025	67.88	59.77	59.77	70.05	58.02	72.74M
October 09, 2025	62.49	63.85	63.85	65.21	60.92	56.57M
October 08, 2025	59.92	60.09	60.09	62.19	57.26	56.94M
October 07, 2025	60.23	61.68	61.68	63.4	55.46	76.43M
October 06, 2025	54.03	57.75	57.75	58.28	53.15	42.02M
October 03, 2025	47.54	50.46	50.46	52.19	46.67	40.62M
October 02, 2025	48.42	47.02	47.02	49.38	44.95	29.04M
October 01, 2025	46.61	47.08	47.08	48.15	45.93	27.27M
September 30, 2025	45.32	46.93	46.93	47.63	44.99	31.04M
September 29, 2025	43.63	45.93	45.93	46.22	43.21	37.03M
September 26, 2025	43.68	41.86	41.86	44.08	39.7	59.66M
September 25, 2025	44.28	46.29	46.29	49.39	43.57	60.41M
September 24, 2025	43.39	47.14	47.14	49.3	43.32	65.57M
September 23, 2025	43.02	41.77	41.77	44.25	40.58	31.24M
September 22, 2025	41.39	41.9	41.9	42.93	39.65	46.22M
September 19, 2025	36.75	38.64	38.64	39.87	36.63	34.52M
September 18, 2025	38.23	36.32	36.32	38.5	36.03	25.01M
September 17, 2025	35.76	37.9	37.9	38.47	34.62	34.46M
September 16, 2025	37.46	36.45	36.45	37.67	35.76	36.44M
September 15, 2025	34.77	37.14	37.14	37.23	34.1	38.21M
September 12, 2025	33.21	33.96	33.96	34.08	32.34	20.88M
September 11, 2025	33.27	32.85	32.85	33.76	31.74	38.17M
September 10, 2025	30.68	33.63	33.63	33.64	30.47	43.77M
September 09, 2025	28.53	30.19	30.19	30.5	27.05	48.43M
September 08, 2025	26.43	26.19	26.19	27.02	25.38	23.53M
September 05, 2025	27.16	26.15	26.15	27.3	25.31	23.58M
September 04, 2025	27.93	26.13	26.13	28.57	25.82	30.08M
September 03, 2025	30	28.21	28.21	30.02	27.61	32.75M
September 02, 2025	25.49	29.11	29.11	29.85	25.4	50.31M
August 29, 2025	27.5	26.48	26.48	29.5	25.62	76.55M
August 28, 2025	22.9	23.04	23.04	24.29	22.63	32.18M
August 27, 2025	23.18	22.36	22.36	23.18	22.04	15.92M
August 26, 2025	22.81	22.99	22.99	23.2	22.35	20.46M
August 25, 2025	21.3	23.12	23.12	23.38	20.74	30.48M
August 22, 2025	19.44	21.43	21.43	21.72	18.87	28.57M
August 21, 2025	19.14	19.59	19.59	20.07	19.08	16.69M
August 20, 2025	18.58	19.76	19.76	19.78	17.22	23.86M
August 19, 2025	20.85	18.73	18.73	20.92	18.55	26.53M
August 18, 2025	19.93	20.71	20.71	21.22	19.14	25.2M
August 15, 2025	19.13	19.69	19.69	20.34	18.08	25.69M
August 14, 2025	17.6	19.08	19.08	19.38	17.56	35.78M
August 13, 2025	17.96	17.73	17.73	18.43	17.61	17.06M
August 12, 2025	17.97	17.83	17.83	18.6	17.71	12.78M
August 11, 2025	19.07	17.97	17.97	19.84	17.94	18.19M
August 08, 2025	18.82	18.45	18.45	19.06	18.13	12.73M
August 07, 2025	18.74	18.57	18.57	18.96	17.6	20.92M
August 06, 2025	16.91	18.32	18.32	18.47	16.66	26.74M
August 05, 2025	16.39	16.45	16.45	16.48	15.91	8.33M
August 04, 2025	15.75	16.48	16.48	16.49	15.49	11.04M
August 01, 2025	15.22	15.4	15.4	15.87	14.72	23.71M
July 31, 2025	16.75	16.11	16.11	17.1	16.08	22.91M
July 30, 2025	16	16.14	16.14	16.46	15.54	15.32M
July 29, 2025	16.31	15.79	15.79	16.4	15.28	24.14M
July 28, 2025	17.84	16.58	16.58	17.84	16.34	24.46M
July 25, 2025	18.02	17.72	17.72	18.05	17.37	20.28M

IREN Limited (IREN) NASDAQ