IREN Limited - IREN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	52.26	44.94	44.94	52.5	43.91	65.47M
February 03, 2026	54.93	54.39	54.39	55.72	50.19	35.71M
February 02, 2026	52.35	53.08	53.08	55.06	49.63	40.91M
January 30, 2026	58.42	53.74	53.74	58.58	52.3	48.06M
January 29, 2026	61.4	59.84	59.84	62.09	56.72	47.38M
January 28, 2026	60.07	62.94	62.94	63.59	59.55	43.07M
January 27, 2026	53.46	59.99	59.99	60	52.9	55.18M
January 26, 2026	56.14	52.36	52.36	57.05	51.79	41.97M
January 23, 2026	52.36	56.68	56.68	58.58	50.11	56.56M
January 22, 2026	55.04	52.26	52.26	56.69	51.82	32.97M
January 21, 2026	55.92	53.48	53.48	57.19	48.83	62M
January 20, 2026	54.95	54.26	54.26	57.65	53.33	45.49M
January 16, 2026	52.41	57.82	57.82	58.75	51.92	52.72M
January 15, 2026	53.27	51.89	51.89	54.64	50.75	36.44M
January 14, 2026	53.23	52.88	52.88	53.66	50.82	38.74M
January 13, 2026	50.72	52.99	52.99	52.99	49.82	40.4M
January 12, 2026	46.73	50.33	50.33	51.63	45.85	53.23M
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

IREN Limited (IREN) NASDAQ