IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.25	42.61	39.05	41.98	41.98	10.13%	38,754,728
Mar 10, 2026	39.04	40.36	37.89	38.12	38.12	-1.85%	27,854,604
Mar 9, 2026	36.46	39.17	35.63	38.84	38.84	5.83%	31,494,104
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	-8.54%	34,209,425
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	-8.47%	44,912,957
Mar 4, 2026	40.56	44.20	40.52	43.84	43.84	12.84%	36,560,920
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	-6.14%	31,003,504
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	1.07%	27,371,409
Feb 27, 2026	42.51	43.09	39.54	40.95	40.95	-7.44%	52,389,554
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	0.48%	25,902,278
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	-3.12%	31,388,304
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	7.29%	36,672,785
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	5.95%	30,285,532
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	-7.65%	41,348,642
Feb 19, 2026	41.00	43.61	40.12	43.29	43.29	2.88%	26,594,259
Feb 18, 2026	40.86	43.73	40.40	42.08	42.08	2.71%	28,281,671
Feb 17, 2026	41.00	42.23	39.70	40.97	40.97	-2.96%	23,513,851
Feb 13, 2026	40.85	43.47	39.52	42.22	42.22	5.47%	31,579,644
Feb 12, 2026	42.52	42.83	39.51	40.03	40.03	-6.19%	30,323,033
Feb 11, 2026	43.78	43.90	40.09	42.67	42.67	-0.61%	37,394,852
Feb 10, 2026	45.33	47.16	42.91	42.93	42.93	-6.98%	35,751,777
Feb 9, 2026	40.84	47.19	40.58	46.15	46.15	10.33%	48,851,029
Feb 6, 2026	39.96	44.22	36.52	41.83	41.83	5.13%	75,224,194
Feb 5, 2026	42.64	44.92	38.90	39.79	39.79	-11.46%	71,587,099
Feb 4, 2026	52.26	52.50	43.91	44.94	44.94	-17.37%	66,531,587
Feb 3, 2026	54.93	55.72	50.19	54.39	54.39	2.47%	36,286,534
Feb 2, 2026	52.35	55.06	49.63	53.08	53.08	-1.23%	40,905,328
Jan 30, 2026	58.42	58.58	52.30	53.74	53.74	-10.19%	48,061,841
Jan 29, 2026	61.40	62.09	56.72	59.84	59.84	-4.93%	49,193,914
Jan 28, 2026	60.07	63.59	59.55	62.94	62.94	4.92%	44,007,284
Jan 27, 2026	53.46	60.00	52.90	59.99	59.99	14.57%	55,177,891
Jan 26, 2026	56.12	57.05	51.79	52.36	52.36	-7.62%	42,447,692
Jan 23, 2026	52.36	58.58	50.11	56.68	56.68	8.46%	56,562,246
Jan 22, 2026	55.04	56.69	51.82	52.26	52.26	-2.28%	32,969,550
Jan 21, 2026	55.92	57.19	48.83	53.48	53.48	-1.44%	62,001,246
Jan 20, 2026	54.95	57.65	53.33	54.26	54.26	-6.16%	45,490,140
Jan 16, 2026	52.41	58.75	51.92	57.82	57.82	11.43%	53,965,869
Jan 15, 2026	53.24	54.64	50.75	51.89	51.89	-1.87%	38,234,964
Jan 14, 2026	53.23	53.66	50.82	52.88	52.88	-0.21%	38,743,970
Jan 13, 2026	50.65	53.00	49.82	52.99	52.99	5.29%	42,181,921
Jan 12, 2026	46.73	51.63	45.85	50.33	50.33	9.34%	53,225,835
Jan 9, 2026	46.88	50.10	45.72	46.03	46.03	0.77%	41,300,365
Jan 8, 2026	43.74	47.58	42.55	45.68	45.68	4.71%	34,060,223
Jan 7, 2026	45.49	46.63	43.60	43.63	43.63	-4.98%	21,816,473
Jan 6, 2026	47.21	47.90	43.18	45.91	45.91	-4.83%	38,993,617
Jan 5, 2026	44.80	48.30	44.17	48.24	48.24	12.97%	47,924,816
Jan 2, 2026	39.01	42.75	38.07	42.70	42.70	13.05%	30,533,285
Dec 31, 2025	38.35	39.03	37.20	37.77	37.77	-1.38%	20,982,431
Dec 30, 2025	39.62	39.90	38.12	38.30	38.30	-2.82%	19,073,020
Dec 29, 2025	39.39	42.29	39.06	39.41	39.41	-2.21%	22,027,549