Skip to main content
Iris Energy Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
9.57
-0.54 (-5.30%)
Nov 21, 2024, 10:44 AM EST - Market open

Iris Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.7110.919.9010.1010.10-2.98%17,312,929
Nov 19, 202410.0510.709.7810.4110.411.56%14,893,522
Nov 18, 202410.5710.9710.0210.2510.25-3.94%12,469,181
Nov 15, 202410.7010.8310.1210.6710.673.29%12,962,833
Nov 14, 202411.3111.5110.2010.3310.33-5.06%17,393,775
Nov 13, 202412.2012.4310.7010.8810.88-12.26%30,569,023
Nov 12, 202412.1212.4111.6612.4012.40-2.75%18,966,270
Nov 11, 202412.1513.0711.8512.7512.7516.01%29,870,917
Nov 8, 202411.1311.4710.5310.9910.99-1.96%16,018,976
Nov 7, 202410.7911.4010.6711.2111.211.54%13,696,473
Nov 6, 20249.9911.149.5111.0411.0423.49%25,766,972
Nov 5, 20248.709.108.528.948.945.05%14,034,404
Nov 4, 20248.808.838.338.518.51-5.97%13,971,217
Nov 1, 20249.269.648.909.059.05-0.77%14,840,817
Oct 31, 202410.1910.379.119.129.12-11.63%16,739,057
Oct 30, 202410.2110.8410.0010.3210.32-2.18%11,914,745
Oct 29, 202411.3411.3510.3910.5510.55-3.21%27,092,064
Oct 28, 20249.7010.969.6810.9010.9017.84%23,972,919
Oct 25, 20249.319.698.989.259.250.11%18,557,504
Oct 24, 20248.839.428.839.249.246.45%18,381,543
Oct 23, 20249.039.218.428.688.68-6.47%20,289,939
Oct 22, 20249.539.619.029.289.28-3.53%17,577,997
Oct 21, 20249.139.708.809.629.621.37%21,262,200
Oct 18, 20249.229.679.139.499.496.03%18,430,516
Oct 17, 20249.299.458.918.958.95-4.28%13,642,632
Oct 16, 20249.109.388.779.359.357.10%19,637,113
Oct 15, 20248.569.178.418.738.732.34%18,515,219
Oct 14, 20248.118.667.898.538.5310.21%26,287,473
Oct 11, 20247.427.827.407.747.745.59%13,875,706
Oct 10, 20247.487.537.227.337.33-2.40%10,808,878
Oct 9, 20248.038.077.487.517.51-6.71%13,221,955
Oct 8, 20248.228.417.888.058.05-3.59%13,087,758
Oct 7, 20248.739.008.248.358.35-3.80%12,754,806
Oct 4, 20248.088.747.988.688.6810.71%11,921,448
Oct 3, 20247.647.857.477.847.840.51%7,877,296
Oct 2, 20247.708.007.617.807.800.91%10,142,308
Oct 1, 20248.418.507.617.737.73-8.41%14,459,007
Sep 30, 20248.518.748.308.448.44-4.63%11,680,444
Sep 27, 20249.369.388.748.858.85-3.07%14,074,879
Sep 26, 20249.109.418.759.139.134.58%17,668,591
Sep 25, 20248.869.338.698.738.73-2.78%15,477,927
Sep 24, 20247.959.007.848.988.9813.24%19,792,332
Sep 23, 20247.678.187.677.937.935.59%16,804,633
Sep 20, 20247.707.877.467.517.51-3.59%11,950,967
Sep 19, 20248.208.307.727.797.790.91%12,919,115
Sep 18, 20248.038.357.657.727.72-3.86%15,578,405
Sep 17, 20247.888.157.668.038.033.88%13,982,919
Sep 16, 20247.278.037.107.737.732.25%12,676,220
Sep 13, 20247.407.987.227.567.562.30%12,753,050
Sep 12, 20247.507.667.327.397.39-1.86%9,895,779
Sep 11, 20247.367.726.987.537.53-12,667,956
Sep 10, 20247.137.586.997.537.535.61%12,790,500
Sep 9, 20246.587.176.547.137.1310.71%13,520,714
Sep 6, 20246.917.016.316.446.44-4.87%13,726,547
Sep 5, 20246.757.066.666.776.770.74%13,534,324
Sep 4, 20246.686.966.576.726.72-2.61%9,893,232
Sep 3, 20247.787.796.846.906.90-12.77%18,314,863
Aug 30, 20248.558.677.887.917.91-7.16%13,744,593
Aug 29, 20248.289.208.248.528.5214.82%27,835,291
Aug 28, 20247.707.927.347.427.42-5.60%12,007,488
Aug 27, 20247.928.127.597.867.86-3.32%10,886,084
Aug 26, 20248.508.578.038.138.13-5.68%12,423,723
Aug 23, 20248.118.648.008.628.626.42%13,611,570
Aug 22, 20248.608.748.068.108.10-6.68%11,218,707
Aug 21, 20248.238.758.138.688.686.77%11,121,301
Aug 20, 20248.368.557.838.138.130.12%8,931,494
Aug 19, 20248.068.317.788.128.121.88%10,854,725
Aug 16, 20247.437.997.437.977.976.69%9,127,608
Aug 15, 20247.407.807.347.477.473.03%11,441,791
Aug 14, 20247.437.597.247.257.25-1.36%7,438,070
Aug 13, 20247.577.717.317.357.35-3.03%8,877,511
Aug 12, 20247.357.707.107.587.580.93%7,488,010
Aug 9, 20247.487.617.267.517.51-1.18%8,051,394
Aug 8, 20247.057.766.747.607.6012.43%15,100,529
Aug 7, 20247.948.096.716.766.76-14.65%19,385,606
Aug 6, 20248.638.667.667.927.92-5.49%17,593,767
Aug 5, 20246.258.476.038.388.38-2.78%21,751,166
Aug 2, 20249.059.418.438.628.62-7.21%14,920,175
Aug 1, 202410.0910.299.269.299.29-7.75%8,168,220
Jul 31, 20249.8310.549.8310.0710.077.36%16,315,039
Jul 30, 20249.739.908.929.389.38-3.50%11,997,509
Jul 29, 20249.8410.349.429.729.721.89%12,869,934
Jul 26, 20249.9010.189.479.549.541.17%11,678,830
Jul 25, 20249.9910.159.399.439.43-7.59%21,595,574
Jul 24, 202411.2411.4910.1810.2110.21-6.29%16,663,535
Jul 23, 202411.2111.8610.8610.8910.89-5.96%17,630,934
Jul 22, 202411.5012.0310.8411.5811.582.48%16,282,793
Jul 19, 202410.4711.4710.2311.3011.3010.46%15,062,230
Jul 18, 202411.5411.5910.1110.2310.23-9.15%17,682,194
Jul 17, 202411.9912.9211.0711.2611.26-8.75%22,730,214
Jul 16, 202412.3012.7911.5812.3412.342.88%29,612,335
Jul 15, 202412.9513.1411.8512.0012.00-2.56%29,952,336
Jul 12, 202411.0712.4810.8712.3112.319.91%17,891,808
Jul 11, 202413.2313.9110.2411.2011.20-13.18%48,327,781
Jul 10, 202413.5513.8612.8112.9012.900.62%17,002,403
Jul 9, 202414.7615.1412.6412.8212.82-12.37%20,147,996
Jul 8, 202415.4215.7514.2314.6314.63-2.66%20,079,235
Jul 5, 202413.3115.0413.1915.0315.034.74%17,739,960
Jul 3, 202413.9414.9513.4614.3514.35-0.28%16,561,498
Jul 2, 202412.4414.5112.1814.3914.3914.03%20,070,388