IREN Limited - IREN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	46.88	46.03	46.03	50.1	45.72	41.3M
January 08, 2026	43.53	45.68	45.68	47.58	42.55	33.08M
January 07, 2026	45.49	43.63	43.63	46.63	43.6	21.82M
January 06, 2026	47.21	45.91	45.91	47.9	43.18	38.99M
January 05, 2026	44.8	48.24	48.24	48.3	44.17	47.92M
January 02, 2026	39.01	42.7	42.7	42.75	38.07	30.53M
December 31, 2025	38.35	37.77	37.77	39.03	37.2	20.98M
December 30, 2025	39.62	38.3	38.3	39.9	38.12	19.07M
December 29, 2025	39.39	39.41	39.41	42.29	39.06	22.03M
December 26, 2025	42.53	40.3	40.3	42.64	39.53	20.25M
December 24, 2025	41.83	41.98	41.98	42.89	40.85	10.7M
December 23, 2025	40.72	42.07	42.07	43.37	40.65	22.76M
December 22, 2025	42.06	42.04	42.04	43.52	41.01	34.98M
December 19, 2025	36.9	39.92	39.92	40.36	36.69	29M
December 18, 2025	35.66	35.8	35.8	36.92	35.07	36.09M
December 17, 2025	37.17	33.78	33.78	37.39	33.61	33.03M
December 16, 2025	34.89	36.59	36.59	36.75	33.34	42.8M
December 15, 2025	40.34	35.48	35.48	40.37	35.36	47.43M
December 12, 2025	43.34	40.13	40.13	44.17	39.32	35.13M
December 11, 2025	43.12	43.94	43.94	44.04	40.86	25.88M
December 10, 2025	46.42	43.92	43.92	46.42	43.85	30.82M
December 09, 2025	45.81	46.84	46.84	48.91	45.2	30.78M
December 08, 2025	45.32	46.34	46.34	46.56	43.62	31.03M
December 05, 2025	45.6	44.71	44.71	46.25	44.05	28.83M
December 04, 2025	42.98	46.45	46.45	46.83	42.52	35.57M
December 03, 2025	41.14	43.96	43.96	44.37	39.93	60.08M
December 02, 2025	45.86	41.12	41.12	47.1	40.83	83.15M
December 01, 2025	45.17	48.49	48.49	48.84	44.26	22.96M
November 28, 2025	49.55	47.81	47.81	51.5	47.25	19.56M
November 26, 2025	49.38	48.45	48.45	49.43	46.04	26.98M
November 25, 2025	47.06	47.47	47.47	47.98	44.1	38.2M
November 24, 2025	43	48.49	48.49	48.99	42.92	36.66M
November 21, 2025	42.86	42.26	42.26	44.48	39.52	50.69M
November 20, 2025	48.97	43.47	43.47	54.06	43.2	63.29M
November 19, 2025	49.53	45.83	45.83	52.32	45.52	42.02M
November 18, 2025	46.77	48.84	48.84	50.64	46.5	35.74M
November 17, 2025	46.11	47.41	47.41	49.42	45.45	33.61M
November 14, 2025	45.64	46.37	46.37	50.18	44.55	49.68M
November 13, 2025	52.75	48.65	48.65	53.37	48.03	48.52M
November 12, 2025	58.31	55.7	55.7	58.45	53.54	28.27M
November 11, 2025	59.27	57.38	57.38	59.64	56.08	29.61M
November 10, 2025	65.85	60.17	60.17	68.3	59.78	39.9M
November 07, 2025	65.11	62.38	62.38	65.71	58.38	53.46M
November 06, 2025	75.76	66.96	66.96	75.79	66.67	52.44M
November 05, 2025	68.8	76.41	76.41	76.87	67.7	44.54M
November 04, 2025	64.22	66.63	66.63	72.46	63.3	45.95M
November 03, 2025	73.07	67.75	67.75	75.73	64.38	80.44M
October 31, 2025	61.8	60.75	60.75	62.96	59.46	20.82M
October 30, 2025	58.56	58.22	58.22	61.01	57.28	18.46M
October 29, 2025	61.45	60.42	60.42	63.01	58.02	28.92M
October 28, 2025	63.68	62.42	62.42	67.32	61.85	26.98M
October 27, 2025	64.99	64.99	64.99	66.48	62.56	33.51M
October 24, 2025	59.07	62.9	62.9	63.11	58.13	37.49M
October 23, 2025	52.73	55.86	55.86	57.78	52.07	29.98M
October 22, 2025	53.65	51.83	51.83	57.87	48.2	52.86M
October 21, 2025	57.25	55.2	55.2	58.24	52.65	41.17M
October 20, 2025	63.61	59.22	59.22	63.7	57.43	35.13M
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

IREN Limited (IREN) NASDAQ