IREN Limited - IREN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IREN Limited (IREN) NASDAQ