IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
5.58
+0.11 (2.01%)
At close: Apr 17, 2025, 4:00 PM
5.59
+0.01 (0.18%)
After-hours: Apr 17, 2025, 5:02 PM EDT
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.46 | 5.65 | 5.36 | 5.59 | 5.59 | 2.19% | 7,353,294 |
| Apr 16, 2025 | 5.29 | 5.57 | 5.24 | 5.47 | 5.47 | 0.37% | 12,434,896 |
| Apr 15, 2025 | 5.77 | 5.78 | 5.27 | 5.45 | 5.45 | -5.22% | 14,528,229 |
| Apr 14, 2025 | 5.89 | 5.93 | 5.60 | 5.75 | 5.75 | 2.13% | 10,927,415 |
| Apr 11, 2025 | 5.56 | 5.67 | 5.38 | 5.63 | 5.63 | 2.55% | 11,933,636 |
| Apr 10, 2025 | 5.71 | 5.79 | 5.28 | 5.49 | 5.49 | -6.95% | 13,388,042 |
| Apr 9, 2025 | 5.28 | 6.18 | 5.13 | 5.90 | 5.90 | 11.32% | 27,012,201 |
| Apr 8, 2025 | 6.18 | 6.20 | 5.19 | 5.30 | 5.30 | -9.86% | 16,667,904 |
| Apr 7, 2025 | 5.24 | 6.42 | 5.23 | 5.88 | 5.88 | -1.01% | 13,631,951 |
| Apr 4, 2025 | 5.76 | 6.02 | 5.15 | 5.94 | 5.94 | -1.66% | 20,376,610 |
| Apr 3, 2025 | 6.03 | 6.29 | 5.95 | 6.04 | 6.04 | -10.65% | 10,325,161 |
| Apr 2, 2025 | 6.42 | 6.78 | 6.41 | 6.76 | 6.76 | 1.81% | 14,876,105 |
| Apr 1, 2025 | 6.18 | 6.68 | 5.91 | 6.64 | 6.64 | 9.03% | 15,518,358 |
| Mar 31, 2025 | 5.80 | 6.14 | 5.66 | 6.09 | 6.09 | 0.33% | 11,729,867 |
| Mar 28, 2025 | 6.32 | 6.40 | 5.97 | 6.07 | 6.07 | -6.04% | 13,708,544 |
| Mar 27, 2025 | 6.51 | 6.77 | 6.30 | 6.46 | 6.46 | -3.73% | 9,697,263 |
| Mar 26, 2025 | 7.35 | 7.39 | 6.66 | 6.71 | 6.71 | -9.32% | 14,082,629 |
| Mar 25, 2025 | 7.67 | 7.67 | 7.23 | 7.40 | 7.40 | -3.77% | 11,561,695 |
| Mar 24, 2025 | 7.40 | 7.73 | 7.40 | 7.69 | 7.69 | 7.55% | 14,158,776 |
| Mar 21, 2025 | 6.99 | 7.19 | 6.90 | 7.15 | 7.15 | -0.83% | 8,308,783 |
| Mar 20, 2025 | 7.12 | 7.47 | 7.07 | 7.21 | 7.21 | 0.14% | 10,067,773 |
| Mar 19, 2025 | 6.73 | 7.40 | 6.73 | 7.20 | 7.20 | 9.26% | 14,726,426 |
| Mar 18, 2025 | 7.10 | 7.14 | 6.58 | 6.59 | 6.59 | -10.34% | 11,908,559 |
| Mar 17, 2025 | 7.23 | 7.48 | 6.91 | 7.35 | 7.35 | 1.94% | 9,791,204 |
| Mar 14, 2025 | 6.92 | 7.30 | 6.85 | 7.21 | 7.21 | 6.81% | 11,249,575 |
| Mar 13, 2025 | 7.16 | 7.27 | 6.73 | 6.75 | 6.75 | -4.12% | 11,623,812 |
| Mar 12, 2025 | 7.33 | 7.40 | 6.69 | 7.04 | 7.04 | -0.14% | 10,040,343 |
| Mar 11, 2025 | 6.77 | 7.18 | 6.46 | 7.05 | 7.05 | 6.50% | 10,740,367 |
| Mar 10, 2025 | 7.27 | 7.38 | 6.43 | 6.62 | 6.62 | -14.03% | 15,154,761 |
| Mar 7, 2025 | 7.51 | 7.83 | 7.20 | 7.70 | 7.70 | 1.05% | 14,040,661 |
| Mar 6, 2025 | 7.57 | 8.29 | 7.46 | 7.62 | 7.62 | -5.46% | 15,600,724 |
| Mar 5, 2025 | 7.76 | 8.17 | 7.61 | 8.06 | 8.06 | 6.90% | 12,450,583 |
| Mar 4, 2025 | 7.15 | 7.88 | 6.89 | 7.54 | 7.54 | -0.40% | 19,717,071 |
| Mar 3, 2025 | 8.91 | 8.96 | 7.48 | 7.57 | 7.57 | -8.13% | 16,859,530 |
| Feb 28, 2025 | 7.72 | 8.51 | 7.63 | 8.24 | 8.24 | 4.83% | 15,303,363 |
| Feb 27, 2025 | 8.77 | 8.89 | 7.80 | 7.86 | 7.86 | -7.42% | 22,481,857 |
| Feb 26, 2025 | 8.59 | 9.09 | 8.37 | 8.49 | 8.49 | -3.30% | 15,714,625 |
| Feb 25, 2025 | 9.65 | 9.91 | 8.58 | 8.78 | 8.78 | -13.58% | 29,434,146 |
| Feb 24, 2025 | 10.97 | 11.01 | 10.02 | 10.16 | 10.16 | -6.62% | 11,822,088 |
| Feb 21, 2025 | 12.56 | 12.74 | 10.82 | 10.88 | 10.88 | -11.97% | 18,536,871 |
| Feb 20, 2025 | 13.30 | 13.30 | 12.09 | 12.36 | 12.36 | -4.92% | 11,855,517 |
| Feb 19, 2025 | 13.11 | 13.62 | 12.97 | 13.00 | 13.00 | 0.23% | 12,940,859 |
| Feb 18, 2025 | 12.96 | 13.50 | 12.53 | 12.97 | 12.97 | -0.31% | 13,439,146 |
| Feb 14, 2025 | 13.04 | 13.32 | 12.83 | 13.01 | 13.01 | -0.54% | 14,108,748 |
| Feb 13, 2025 | 12.90 | 13.17 | 12.15 | 13.08 | 13.08 | 0.54% | 21,864,039 |
| Feb 12, 2025 | 12.02 | 13.17 | 11.97 | 13.01 | 13.01 | 4.75% | 13,859,762 |
| Feb 11, 2025 | 12.72 | 12.98 | 12.22 | 12.42 | 12.42 | -3.42% | 8,896,326 |
| Feb 10, 2025 | 12.63 | 13.16 | 12.50 | 12.86 | 12.86 | 3.13% | 11,304,472 |
| Feb 7, 2025 | 11.99 | 12.63 | 11.76 | 12.47 | 12.47 | 7.59% | 18,093,257 |
| Feb 6, 2025 | 11.22 | 11.99 | 11.22 | 11.59 | 11.59 | 4.70% | 14,900,383 |