IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
15.40
-0.71 (-4.41%)
At close: Aug 1, 2025, 4:00 PM
15.24
-0.16 (-1.04%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.30 | 15.87 | 14.72 | 15.40 | 15.40 | -4.41% | 23,781,298 |
| Jul 31, 2025 | 16.75 | 17.10 | 16.08 | 16.11 | 16.11 | -0.19% | 22,905,851 |
| Jul 30, 2025 | 16.00 | 16.46 | 15.54 | 16.14 | 16.14 | 2.22% | 15,319,594 |
| Jul 29, 2025 | 16.31 | 16.40 | 15.28 | 15.79 | 15.79 | -4.76% | 24,144,231 |
| Jul 28, 2025 | 17.84 | 17.84 | 16.34 | 16.58 | 16.58 | -6.43% | 24,461,549 |
| Jul 25, 2025 | 18.02 | 18.05 | 17.37 | 17.72 | 17.72 | -2.32% | 20,278,465 |
| Jul 24, 2025 | 19.13 | 19.36 | 17.92 | 18.14 | 18.14 | -4.48% | 40,214,681 |
| Jul 23, 2025 | 18.49 | 19.02 | 17.92 | 18.99 | 18.99 | 2.15% | 34,218,611 |
| Jul 22, 2025 | 18.98 | 18.98 | 17.49 | 18.59 | 18.59 | 2.42% | 39,521,618 |
| Jul 21, 2025 | 18.47 | 21.54 | 18.09 | 18.15 | 18.15 | 1.17% | 70,400,214 |
| Jul 18, 2025 | 18.47 | 18.86 | 17.27 | 17.94 | 17.94 | -0.61% | 27,280,387 |
| Jul 17, 2025 | 17.35 | 18.36 | 16.95 | 18.05 | 18.05 | 4.27% | 25,370,493 |
| Jul 16, 2025 | 17.14 | 17.82 | 16.80 | 17.31 | 17.31 | 2.55% | 20,169,774 |
| Jul 15, 2025 | 17.33 | 17.39 | 16.32 | 16.88 | 16.88 | -2.31% | 20,618,735 |
| Jul 14, 2025 | 16.75 | 18.64 | 16.72 | 17.28 | 17.28 | 6.47% | 42,183,362 |
| Jul 11, 2025 | 17.62 | 17.92 | 16.22 | 16.23 | 16.23 | -4.70% | 23,514,068 |
| Jul 10, 2025 | 16.87 | 17.67 | 16.59 | 17.03 | 17.03 | 0.41% | 22,972,752 |
| Jul 9, 2025 | 17.37 | 17.38 | 16.56 | 16.96 | 16.96 | 0.41% | 25,177,445 |
| Jul 8, 2025 | 17.46 | 18.30 | 16.81 | 16.89 | 16.89 | -0.35% | 28,538,826 |
| Jul 7, 2025 | 16.34 | 17.90 | 15.18 | 16.95 | 16.95 | 0.77% | 50,888,938 |
| Jul 3, 2025 | 15.97 | 18.54 | 15.79 | 16.82 | 16.82 | 7.41% | 42,840,935 |
| Jul 2, 2025 | 15.30 | 15.90 | 14.61 | 15.66 | 15.66 | 2.82% | 33,730,387 |
| Jul 1, 2025 | 14.00 | 16.23 | 13.99 | 15.23 | 15.23 | 4.53% | 41,763,571 |
| Jun 30, 2025 | 14.53 | 15.14 | 14.14 | 14.57 | 14.57 | 4.07% | 33,223,274 |
| Jun 27, 2025 | 13.39 | 14.29 | 13.09 | 14.00 | 14.00 | 6.79% | 37,868,713 |
| Jun 26, 2025 | 11.89 | 13.30 | 11.60 | 13.11 | 13.11 | 10.45% | 34,235,652 |
| Jun 25, 2025 | 11.98 | 12.24 | 11.75 | 11.87 | 11.87 | 2.86% | 26,053,248 |
| Jun 24, 2025 | 11.07 | 11.62 | 10.92 | 11.54 | 11.54 | 8.26% | 31,954,840 |
| Jun 23, 2025 | 10.72 | 10.82 | 9.83 | 10.66 | 10.66 | 1.81% | 27,106,022 |
| Jun 20, 2025 | 10.25 | 10.90 | 10.19 | 10.47 | 10.47 | 6.84% | 31,972,053 |
| Jun 18, 2025 | 9.71 | 10.10 | 9.63 | 9.80 | 9.80 | 0.31% | 12,109,949 |
| Jun 17, 2025 | 10.32 | 10.33 | 9.52 | 9.77 | 9.77 | -6.06% | 15,897,896 |
| Jun 16, 2025 | 10.10 | 10.41 | 9.90 | 10.40 | 10.40 | 5.80% | 14,675,610 |
| Jun 13, 2025 | 9.85 | 10.39 | 9.70 | 9.83 | 9.83 | -3.34% | 14,358,132 |
| Jun 12, 2025 | 10.00 | 10.50 | 9.90 | 10.17 | 10.17 | -1.26% | 13,934,063 |
| Jun 11, 2025 | 10.02 | 10.49 | 9.92 | 10.30 | 10.30 | -1.81% | 28,921,436 |
| Jun 10, 2025 | 10.57 | 10.60 | 10.21 | 10.49 | 10.49 | 1.45% | 14,165,178 |
| Jun 9, 2025 | 10.28 | 10.40 | 9.87 | 10.34 | 10.34 | 6.05% | 19,349,592 |
| Jun 6, 2025 | 9.17 | 10.00 | 9.08 | 9.75 | 9.75 | 8.94% | 26,504,465 |
| Jun 5, 2025 | 9.70 | 9.71 | 8.82 | 8.95 | 8.95 | -5.09% | 14,214,271 |
| Jun 4, 2025 | 8.82 | 9.54 | 8.70 | 9.43 | 9.43 | 6.07% | 13,650,671 |
| Jun 3, 2025 | 8.85 | 8.95 | 8.61 | 8.89 | 8.89 | 1.83% | 13,802,058 |
| Jun 2, 2025 | 8.36 | 8.78 | 8.32 | 8.73 | 8.73 | 4.05% | 10,104,979 |
| May 30, 2025 | 8.37 | 8.56 | 8.28 | 8.39 | 8.39 | -2.44% | 11,744,452 |
| May 29, 2025 | 9.04 | 9.05 | 8.56 | 8.60 | 8.60 | -2.93% | 9,478,769 |
| May 28, 2025 | 9.22 | 9.22 | 8.72 | 8.86 | 8.86 | -4.11% | 10,761,855 |
| May 27, 2025 | 9.43 | 9.43 | 8.87 | 9.24 | 9.24 | 1.32% | 18,897,293 |
| May 23, 2025 | 8.95 | 9.22 | 8.78 | 9.12 | 9.12 | -1.72% | 15,027,899 |
| May 22, 2025 | 9.35 | 9.67 | 9.19 | 9.28 | 9.28 | 4.39% | 21,381,586 |
| May 21, 2025 | 8.48 | 9.13 | 8.33 | 8.89 | 8.89 | 3.25% | 20,713,883 |