IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
11.07
+0.39 (3.65%)
At close: Feb 5, 2025, 4:00 PM
10.99
-0.08 (-0.72%)
Pre-market: Feb 6, 2025, 7:36 AM EST
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 10.75 | 11.18 | 10.75 | 11.07 | 11.07 | 3.65% | 15,377,015 |
| Feb 4, 2025 | 10.72 | 11.00 | 10.47 | 10.68 | 10.68 | - | 12,914,125 |
| Feb 3, 2025 | 9.32 | 10.89 | 9.27 | 10.68 | 10.68 | 4.50% | 21,457,973 |
| Jan 31, 2025 | 10.74 | 10.81 | 10.09 | 10.22 | 10.22 | -0.78% | 13,142,805 |
| Jan 30, 2025 | 10.25 | 10.74 | 10.07 | 10.30 | 10.30 | 3.21% | 14,453,656 |
| Jan 29, 2025 | 10.07 | 10.22 | 9.55 | 9.98 | 9.98 | -0.99% | 13,118,355 |
| Jan 28, 2025 | 10.38 | 10.40 | 9.39 | 10.08 | 10.08 | -0.10% | 22,408,793 |
| Jan 27, 2025 | 11.64 | 11.67 | 9.68 | 10.09 | 10.09 | -24.25% | 47,261,750 |
| Jan 24, 2025 | 12.50 | 13.63 | 11.99 | 13.32 | 13.32 | 8.47% | 22,650,548 |
| Jan 23, 2025 | 11.30 | 12.54 | 11.25 | 12.28 | 12.28 | 5.32% | 21,953,544 |
| Jan 22, 2025 | 10.77 | 11.92 | 10.70 | 11.66 | 11.66 | 7.86% | 18,511,754 |
| Jan 21, 2025 | 11.22 | 11.40 | 10.09 | 10.81 | 10.81 | -9.84% | 29,293,626 |
| Jan 17, 2025 | 12.03 | 12.60 | 11.80 | 11.99 | 11.99 | 4.72% | 17,125,409 |
| Jan 16, 2025 | 11.54 | 11.67 | 11.14 | 11.45 | 11.45 | -0.87% | 7,318,390 |
| Jan 15, 2025 | 11.65 | 11.95 | 11.29 | 11.55 | 11.55 | 5.29% | 12,268,863 |
| Jan 14, 2025 | 11.15 | 11.40 | 10.73 | 10.97 | 10.97 | 4.88% | 9,788,909 |
| Jan 13, 2025 | 10.32 | 10.59 | 9.97 | 10.46 | 10.46 | -4.91% | 10,331,497 |
| Jan 10, 2025 | 10.53 | 11.16 | 10.22 | 11.00 | 11.00 | 4.66% | 11,952,182 |
| Jan 8, 2025 | 11.00 | 11.27 | 10.23 | 10.51 | 10.51 | -7.64% | 14,441,716 |
| Jan 7, 2025 | 11.65 | 12.40 | 11.21 | 11.38 | 11.38 | -3.31% | 15,144,123 |
| Jan 6, 2025 | 11.72 | 12.02 | 11.34 | 11.77 | 11.77 | 3.79% | 20,376,501 |
| Jan 3, 2025 | 10.42 | 11.63 | 10.24 | 11.34 | 11.34 | 8.41% | 12,106,550 |
| Jan 2, 2025 | 10.31 | 11.02 | 10.11 | 10.46 | 10.46 | 6.52% | 12,118,492 |
| Dec 31, 2024 | 10.18 | 10.28 | 9.77 | 9.82 | 9.82 | -1.21% | 13,488,208 |
| Dec 30, 2024 | 10.27 | 10.49 | 9.81 | 9.94 | 9.94 | -7.19% | 11,506,890 |
| Dec 27, 2024 | 11.30 | 11.41 | 10.63 | 10.71 | 10.71 | -5.56% | 9,798,609 |
| Dec 26, 2024 | 11.48 | 11.62 | 11.17 | 11.34 | 11.34 | -3.98% | 6,471,420 |
| Dec 24, 2024 | 11.88 | 11.94 | 11.44 | 11.81 | 11.81 | 4.98% | 5,974,119 |
| Dec 23, 2024 | 11.76 | 11.77 | 10.71 | 11.25 | 11.25 | -4.74% | 12,753,681 |
| Dec 20, 2024 | 11.12 | 12.12 | 11.05 | 11.81 | 11.81 | 3.46% | 14,505,103 |
| Dec 19, 2024 | 12.66 | 12.84 | 11.33 | 11.42 | 11.42 | -5.89% | 15,101,586 |
| Dec 18, 2024 | 13.68 | 14.25 | 11.90 | 12.13 | 12.13 | -11.65% | 18,783,770 |
| Dec 17, 2024 | 14.10 | 14.29 | 13.30 | 13.73 | 13.73 | -1.29% | 12,172,763 |
| Dec 16, 2024 | 13.34 | 14.85 | 13.01 | 13.91 | 13.91 | 6.10% | 15,509,081 |
| Dec 13, 2024 | 13.35 | 13.67 | 12.92 | 13.11 | 13.11 | -2.38% | 10,457,152 |
| Dec 12, 2024 | 14.20 | 14.92 | 13.30 | 13.43 | 13.43 | -1.32% | 14,455,670 |
| Dec 11, 2024 | 13.86 | 14.15 | 13.26 | 13.61 | 13.61 | 1.87% | 18,948,922 |
| Dec 10, 2024 | 14.30 | 14.53 | 13.02 | 13.36 | 13.36 | -7.93% | 17,655,090 |
| Dec 9, 2024 | 15.37 | 15.79 | 14.33 | 14.51 | 14.51 | -5.72% | 16,356,904 |
| Dec 6, 2024 | 14.19 | 15.92 | 14.18 | 15.39 | 15.39 | 8.76% | 21,809,314 |
| Dec 5, 2024 | 15.01 | 15.44 | 13.83 | 14.15 | 14.15 | -0.84% | 26,996,219 |
| Dec 4, 2024 | 12.82 | 14.51 | 12.66 | 14.27 | 14.27 | 10.36% | 38,666,365 |
| Dec 3, 2024 | 12.13 | 13.44 | 12.12 | 12.93 | 12.93 | 2.46% | 15,380,385 |
| Dec 2, 2024 | 13.35 | 13.86 | 12.44 | 12.62 | 12.62 | -6.59% | 16,802,606 |
| Nov 29, 2024 | 12.52 | 13.76 | 12.20 | 13.51 | 13.51 | 8.95% | 19,269,877 |
| Nov 27, 2024 | 10.70 | 12.70 | 10.61 | 12.40 | 12.40 | 29.71% | 44,547,467 |
| Nov 26, 2024 | 9.99 | 10.37 | 9.51 | 9.56 | 9.56 | -8.17% | 17,683,620 |
| Nov 25, 2024 | 10.99 | 11.14 | 10.21 | 10.41 | 10.41 | -3.43% | 16,393,639 |
| Nov 22, 2024 | 9.68 | 11.00 | 9.55 | 10.78 | 10.78 | 10.91% | 15,087,995 |
| Nov 21, 2024 | 10.62 | 10.83 | 9.34 | 9.72 | 9.72 | -3.76% | 22,627,109 |
| Nov 20, 2024 | 10.71 | 10.91 | 9.90 | 10.10 | 10.10 | -2.98% | 17,312,929 |
| Nov 19, 2024 | 10.05 | 10.70 | 9.78 | 10.41 | 10.41 | 1.56% | 14,893,522 |
| Nov 18, 2024 | 10.57 | 10.97 | 10.02 | 10.25 | 10.25 | -3.94% | 12,469,181 |
| Nov 15, 2024 | 10.70 | 10.83 | 10.12 | 10.67 | 10.67 | 3.29% | 12,962,833 |
| Nov 14, 2024 | 11.31 | 11.51 | 10.20 | 10.33 | 10.33 | -5.06% | 17,393,775 |
| Nov 13, 2024 | 12.20 | 12.43 | 10.70 | 10.88 | 10.88 | -12.26% | 30,569,023 |
| Nov 12, 2024 | 12.12 | 12.41 | 11.66 | 12.40 | 12.40 | -2.75% | 18,966,270 |
| Nov 11, 2024 | 12.15 | 13.07 | 11.85 | 12.75 | 12.75 | 16.01% | 29,870,917 |
| Nov 8, 2024 | 11.13 | 11.47 | 10.53 | 10.99 | 10.99 | -1.96% | 16,018,976 |
| Nov 7, 2024 | 10.79 | 11.40 | 10.67 | 11.21 | 11.21 | 1.54% | 13,696,473 |
| Nov 6, 2024 | 9.99 | 11.14 | 9.51 | 11.04 | 11.04 | 23.49% | 25,766,972 |
| Nov 5, 2024 | 8.70 | 9.10 | 8.52 | 8.94 | 8.94 | 5.05% | 14,034,404 |
| Nov 4, 2024 | 8.80 | 8.83 | 8.33 | 8.51 | 8.51 | -5.97% | 13,971,217 |
| Nov 1, 2024 | 9.26 | 9.64 | 8.90 | 9.05 | 9.05 | -0.77% | 14,840,817 |
| Oct 31, 2024 | 10.19 | 10.37 | 9.11 | 9.12 | 9.12 | -11.63% | 16,739,057 |
| Oct 30, 2024 | 10.21 | 10.84 | 10.00 | 10.32 | 10.32 | -2.18% | 11,914,745 |
| Oct 29, 2024 | 11.34 | 11.35 | 10.39 | 10.55 | 10.55 | -3.21% | 27,092,064 |
| Oct 28, 2024 | 9.70 | 10.96 | 9.68 | 10.90 | 10.90 | 17.84% | 23,972,919 |
| Oct 25, 2024 | 9.31 | 9.69 | 8.98 | 9.25 | 9.25 | 0.11% | 18,557,504 |
| Oct 24, 2024 | 8.83 | 9.42 | 8.83 | 9.24 | 9.24 | 6.45% | 18,381,543 |
| Oct 23, 2024 | 9.03 | 9.21 | 8.42 | 8.68 | 8.68 | -6.47% | 20,289,939 |
| Oct 22, 2024 | 9.53 | 9.61 | 9.02 | 9.28 | 9.28 | -3.53% | 17,577,997 |
| Oct 21, 2024 | 9.13 | 9.70 | 8.80 | 9.62 | 9.62 | 1.37% | 21,262,200 |
| Oct 18, 2024 | 9.22 | 9.67 | 9.13 | 9.49 | 9.49 | 6.03% | 18,430,516 |
| Oct 17, 2024 | 9.29 | 9.45 | 8.91 | 8.95 | 8.95 | -4.28% | 13,642,632 |
| Oct 16, 2024 | 9.10 | 9.38 | 8.77 | 9.35 | 9.35 | 7.10% | 19,637,113 |
| Oct 15, 2024 | 8.56 | 9.17 | 8.41 | 8.73 | 8.73 | 2.34% | 18,515,219 |
| Oct 14, 2024 | 8.11 | 8.66 | 7.89 | 8.53 | 8.53 | 10.21% | 26,287,473 |
| Oct 11, 2024 | 7.42 | 7.82 | 7.40 | 7.74 | 7.74 | 5.59% | 13,875,706 |
| Oct 10, 2024 | 7.48 | 7.53 | 7.22 | 7.33 | 7.33 | -2.40% | 10,808,878 |
| Oct 9, 2024 | 8.03 | 8.07 | 7.48 | 7.51 | 7.51 | -6.71% | 13,221,955 |
| Oct 8, 2024 | 8.22 | 8.41 | 7.88 | 8.05 | 8.05 | -3.59% | 13,087,758 |
| Oct 7, 2024 | 8.73 | 9.00 | 8.24 | 8.35 | 8.35 | -3.80% | 12,754,806 |
| Oct 4, 2024 | 8.08 | 8.74 | 7.98 | 8.68 | 8.68 | 10.71% | 11,921,448 |
| Oct 3, 2024 | 7.64 | 7.85 | 7.47 | 7.84 | 7.84 | 0.51% | 7,877,296 |
| Oct 2, 2024 | 7.70 | 8.00 | 7.61 | 7.80 | 7.80 | 0.91% | 10,142,308 |
| Oct 1, 2024 | 8.41 | 8.50 | 7.61 | 7.73 | 7.73 | -8.41% | 14,459,007 |
| Sep 30, 2024 | 8.51 | 8.74 | 8.30 | 8.44 | 8.44 | -4.63% | 11,680,444 |
| Sep 27, 2024 | 9.36 | 9.38 | 8.74 | 8.85 | 8.85 | -3.07% | 14,074,879 |
| Sep 26, 2024 | 9.10 | 9.41 | 8.75 | 9.13 | 9.13 | 4.58% | 17,668,591 |
| Sep 25, 2024 | 8.86 | 9.33 | 8.69 | 8.73 | 8.73 | -2.78% | 15,477,927 |
| Sep 24, 2024 | 7.95 | 9.00 | 7.84 | 8.98 | 8.98 | 13.24% | 19,792,332 |
| Sep 23, 2024 | 7.67 | 8.18 | 7.67 | 7.93 | 7.93 | 5.59% | 16,804,633 |
| Sep 20, 2024 | 7.70 | 7.87 | 7.46 | 7.51 | 7.51 | -3.59% | 11,950,967 |
| Sep 19, 2024 | 8.20 | 8.30 | 7.72 | 7.79 | 7.79 | 0.91% | 12,919,115 |
| Sep 18, 2024 | 8.03 | 8.35 | 7.65 | 7.72 | 7.72 | -3.86% | 15,578,405 |
| Sep 17, 2024 | 7.88 | 8.15 | 7.66 | 8.03 | 8.03 | 3.88% | 13,982,919 |
| Sep 16, 2024 | 7.27 | 8.03 | 7.10 | 7.73 | 7.73 | 2.25% | 12,676,220 |
| Sep 13, 2024 | 7.40 | 7.98 | 7.22 | 7.56 | 7.56 | 2.30% | 12,753,050 |
| Sep 12, 2024 | 7.50 | 7.66 | 7.32 | 7.39 | 7.39 | -1.86% | 9,895,779 |