IREN Limited IREN
NASDAQ · United States · Technology Services
$40.88-0.50 (-1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.88 | -1.21% | $42.15 | $42.40 | $40.60 | 25.82M |
| 2026-09-29 | $41.38 | -0.81% | $42.53 | $42.85 | $40.98 | 33.90M |
| 2026-09-28 | $41.72 | -5.45% | $43.36 | $43.99 | $41.69 | 26.57M |
| 2026-09-25 | $44.13 | -4.39% | $46.27 | $46.49 | $43.41 | 41.17M |
| 2026-09-24 | $46.15 | -1.91% | $45.84 | $47.32 | $45.14 | 30.39M |
| 2026-09-23 | $47.05 | -3.09% | $48.13 | $49.37 | $47.01 | 32.39M |
| 2026-09-22 | $48.55 | +2.79% | $46.98 | $49.35 | $46.83 | 33.76M |
| 2026-09-21 | $47.23 | +1.18% | $47.85 | $48.77 | $46.40 | 41.08M |
| 2026-09-18 | $46.68 | +7.36% | $44.70 | $46.74 | $43.36 | 45.50M |
| 2026-09-17 | $43.48 | +2.02% | $45.50 | $46.17 | $42.34 | 46.46M |
| 2026-09-16 | $42.62 | +2.50% | $42.45 | $43.92 | $41.55 | 33.91M |
| 2026-09-15 | $41.58 | -3.68% | $42.55 | $42.98 | $40.97 | 28.68M |
| 2026-09-14 | $43.17 | -1.51% | $41.97 | $44.35 | $41.77 | 35.15M |
| 2026-09-11 | $43.83 | +0.44% | $44.60 | $45.09 | $43.28 | 28.99M |
| 2026-09-10 | $43.64 | -3.81% | $44.01 | $45.85 | $43.45 | 35.84M |
| 2026-09-09 | $45.37 | -3.32% | $46.86 | $47.30 | $45.09 | 29.85M |
| 2026-09-08 | $46.93 | +5.04% | $46.14 | $49.29 | $46.01 | 50.91M |
| 2026-09-04 | $44.68 | +7.27% | $41.05 | $44.74 | $41.00 | 36.27M |
| 2026-09-03 | $41.65 | +5.18% | $39.29 | $41.82 | $39.03 | 44.99M |
| 2026-09-02 | $39.60 | +7.55% | $35.79 | $39.71 | $35.76 | 40.65M |
| 2026-09-01 | $36.82 | -0.79% | $36.08 | $37.26 | $35.14 | 33.56M |
| 2026-08-31 | $37.12 | +4.70% | $35.81 | $37.32 | $35.51 | 39.69M |
| 2026-08-28 | $35.45 | -12.53% | $37.65 | $38.05 | $34.81 | 89.87M |
| 2026-08-27 | $40.53 | +2.40% | $40.65 | $41.52 | $40.31 | 50.35M |
| 2026-08-26 | $39.58 | -6.23% | $41.20 | $41.57 | $39.36 | 39.50M |
| 2026-08-25 | $42.21 | +6.03% | $40.17 | $42.40 | $40.03 | 32.51M |
| 2026-08-24 | $39.81 | -4.94% | $40.85 | $41.27 | $39.60 | 33.26M |
| 2026-08-21 | $41.88 | -1.69% | $44.00 | $45.93 | $40.86 | 49.89M |
| 2026-08-20 | $42.60 | -0.56% | $42.46 | $43.58 | $41.11 | 45.00M |
| 2026-08-19 | $42.84 | +2.00% | $41.42 | $43.49 | $39.48 | 44.04M |
| 2026-08-18 | $42.00 | -6.46% | $43.56 | $45.28 | $41.58 | 43.22M |
| 2026-08-17 | $44.90 | +1.91% | $45.23 | $46.59 | $43.87 | 40.14M |
| 2026-08-14 | $44.06 | -1.56% | $44.09 | $46.43 | $43.69 | 42.03M |
| 2026-08-13 | $44.76 | +2.50% | $45.98 | $49.19 | $43.99 | 87.99M |
| 2026-08-12 | $43.67 | +9.86% | $43.58 | $44.67 | $42.06 | 48.62M |
| 2026-08-11 | $39.75 | +2.61% | $40.20 | $40.96 | $39.35 | 42.12M |
| 2026-08-10 | $38.74 | -6.04% | $41.28 | $41.31 | $38.69 | 33.40M |
| 2026-08-07 | $41.23 | +8.70% | $39.47 | $41.30 | $37.30 | 32.42M |
| 2026-08-06 | $37.93 | -2.47% | $37.26 | $40.47 | $37.08 | 31.46M |
| 2026-08-05 | $38.89 | -4.80% | $40.05 | $41.16 | $38.89 | 34.37M |
| 2026-08-04 | $40.85 | +2.77% | $39.22 | $42.24 | $39.20 | 41.25M |
| 2026-08-03 | $39.75 | +8.02% | $36.52 | $40.21 | $35.46 | 43.90M |
| 2026-07-31 | $36.80 | -3.82% | $40.81 | $40.81 | $35.16 | 65.45M |
| 2026-07-30 | $38.26 | +30.54% | $32.51 | $38.33 | $32.32 | 72.98M |
| 2026-07-29 | $29.31 | -13.62% | $34.08 | $34.24 | $28.93 | 71.02M |
| 2026-07-28 | $33.93 | -6.50% | $35.01 | $35.09 | $32.54 | 47.61M |
| 2026-07-27 | $36.29 | -2.10% | $37.59 | $38.50 | $34.88 | 34.87M |
| 2026-07-24 | $37.07 | -8.65% | $40.01 | $40.23 | $37.02 | 34.58M |
| 2026-07-23 | $40.58 | -1.70% | $40.60 | $43.43 | $40.35 | 41.86M |
| 2026-07-22 | $41.28 | -0.02% | $40.30 | $43.72 | $40.25 | 41.77M |
| 2026-07-21 | $41.29 | +2.71% | $40.91 | $42.68 | $40.34 | 51.03M |
| 2026-07-20 | $40.20 | +19.57% | $36.39 | $41.10 | $36.31 | 93.34M |
| 2026-07-17 | $33.62 | -3.47% | $33.79 | $34.92 | $32.22 | 47.23M |
| 2026-07-16 | $34.83 | -9.01% | $37.09 | $37.42 | $34.44 | 41.34M |
| 2026-07-15 | $38.28 | -0.80% | $39.12 | $40.44 | $37.95 | 36.23M |
| 2026-07-14 | $38.59 | -1.00% | $40.05 | $40.62 | $37.04 | 35.27M |
| 2026-07-13 | $38.98 | -5.25% | $40.34 | $42.17 | $38.08 | 36.16M |
| 2026-07-10 | $41.14 | -1.39% | $42.61 | $42.61 | $39.97 | 30.17M |
| 2026-07-09 | $41.72 | -2.99% | $44.49 | $45.54 | $41.58 | 38.62M |
| 2026-07-08 | $43.01 | +8.01% | $40.74 | $43.06 | $40.28 | 34.99M |
| 2026-07-07 | $39.81 | -9.33% | $42.24 | $42.71 | $39.19 | 42.36M |
| 2026-07-06 | $43.91 | +13.11% | $41.97 | $44.97 | $41.75 | 53.92M |
| 2026-07-02 | $38.82 | -10.39% | $42.53 | $43.42 | $37.66 | 60.14M |
| 2026-07-01 | $43.32 | -5.27% | $44.04 | $44.80 | $41.76 | 41.81M |
| 2026-06-30 | $45.73 | -0.39% | $45.70 | $46.76 | $44.50 | 28.30M |
| 2026-06-29 | $45.91 | -2.75% | $48.60 | $48.98 | $43.89 | 34.32M |
| 2026-06-26 | $47.21 | -1.11% | $46.65 | $48.39 | $45.05 | 50.93M |
| 2026-06-25 | $47.74 | -5.09% | $52.22 | $52.29 | $47.15 | 36.21M |
| 2026-06-24 | $50.30 | -8.08% | $54.09 | $54.79 | $48.84 | 38.89M |
| 2026-06-23 | $54.72 | -3.78% | $53.46 | $57.54 | $52.75 | 32.25M |
| 2026-06-22 | $56.87 | -5.15% | $60.68 | $61.28 | $56.30 | 35.09M |
| 2026-06-18 | $59.96 | +3.18% | $61.28 | $61.53 | $58.00 | 39.39M |
| 2026-06-17 | $58.11 | -1.81% | $58.97 | $61.67 | $57.71 | 36.10M |
| 2026-06-16 | $59.18 | -2.74% | $60.06 | $62.02 | $58.94 | 32.10M |
| 2026-06-15 | $60.85 | +1.81% | $62.32 | $63.17 | $60.34 | 33.19M |
| 2026-06-12 | $59.77 | +5.40% | $56.51 | $61.40 | $55.94 | 45.35M |
| 2026-06-11 | $56.71 | +10.07% | $51.19 | $57.09 | $50.75 | 48.86M |
| 2026-06-10 | $51.52 | -4.63% | $53.92 | $56.46 | $51.22 | 40.57M |
| 2026-06-09 | $54.02 | -8.73% | $58.96 | $60.86 | $51.15 | 57.35M |
| 2026-06-08 | $59.19 | +8.91% | $56.60 | $59.67 | $55.14 | 41.13M |
| 2026-06-05 | $54.35 | -12.14% | $59.31 | $59.31 | $51.04 | 64.15M |
| 2026-06-04 | $61.86 | -5.53% | $62.13 | $62.91 | $59.68 | 47.12M |
| 2026-06-03 | $65.48 | -1.68% | $68.82 | $70.71 | $64.46 | 59.38M |
| 2026-06-02 | $66.60 | +1.94% | $64.58 | $69.57 | $64.26 | 51.69M |
| 2026-06-01 | $65.33 | +2.82% | $62.20 | $66.50 | $60.26 | 56.41M |
| 2026-05-29 | $63.54 | -0.80% | $64.70 | $64.75 | $60.73 | 50.31M |
| 2026-05-28 | $64.05 | -5.59% | $66.54 | $66.75 | $63.55 | 46.94M |
| 2026-05-27 | $67.84 | +13.48% | $61.83 | $68.13 | $59.83 | 85.38M |
| 2026-05-26 | $59.78 | +5.19% | $59.68 | $61.49 | $58.61 | 41.95M |
| 2026-05-22 | $56.83 | -2.12% | $57.94 | $58.81 | $55.56 | 36.36M |