IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
8.39
-0.21 (-2.44%)
At close: May 30, 2025, 4:00 PM
8.39
0.00 (0.00%)
After-hours: May 30, 2025, 5:04 PM EDT
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.37 | 8.56 | 8.28 | 8.39 | - | -2.44% | 11,529,270 |
| 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 |
| May 20, 2025 | 8.58 | 8.65 | 8.27 | 8.61 | 8.61 | 0.82% | 13,335,196 |
| May 19, 2025 | 8.19 | 8.72 | 8.11 | 8.54 | 8.54 | 1.55% | 15,926,204 |
| May 16, 2025 | 7.87 | 8.62 | 7.85 | 8.41 | 8.41 | 8.52% | 25,155,431 |
| May 15, 2025 | 7.78 | 7.79 | 7.35 | 7.75 | 7.75 | -2.76% | 20,239,748 |
| May 14, 2025 | 8.23 | 8.24 | 7.91 | 7.97 | 7.97 | -1.85% | 20,614,451 |
| May 13, 2025 | 7.81 | 8.22 | 7.53 | 8.12 | 8.12 | 8.12% | 23,967,698 |
| May 12, 2025 | 7.45 | 7.76 | 7.29 | 7.51 | 7.51 | 6.68% | 20,827,890 |
| May 9, 2025 | 6.96 | 7.25 | 6.77 | 7.04 | 7.04 | 2.18% | 18,715,554 |
| May 8, 2025 | 6.87 | 7.09 | 6.76 | 6.89 | 6.89 | 4.87% | 17,071,921 |
| May 7, 2025 | 6.54 | 6.64 | 6.36 | 6.57 | 6.57 | 1.08% | 8,352,694 |
| May 6, 2025 | 6.06 | 6.53 | 6.01 | 6.50 | 6.50 | 5.01% | 9,057,221 |
| May 5, 2025 | 6.30 | 6.37 | 6.13 | 6.19 | 6.19 | -5.21% | 8,130,149 |
| May 2, 2025 | 6.44 | 6.63 | 6.37 | 6.53 | 6.53 | 2.51% | 18,465,663 |
| May 1, 2025 | 6.40 | 6.52 | 6.23 | 6.37 | 6.37 | 4.26% | 19,117,983 |
| Apr 30, 2025 | 6.04 | 6.12 | 5.73 | 6.11 | 6.11 | -2.55% | 12,746,583 |
| Apr 29, 2025 | 6.33 | 6.43 | 6.24 | 6.27 | 6.27 | -1.88% | 5,299,243 |
| Apr 28, 2025 | 6.56 | 6.60 | 6.13 | 6.39 | 6.39 | -2.29% | 10,517,128 |
| Apr 25, 2025 | 6.37 | 6.64 | 6.22 | 6.54 | 6.54 | 3.81% | 14,578,567 |
| Apr 24, 2025 | 6.08 | 6.35 | 6.01 | 6.30 | 6.30 | 3.28% | 13,092,285 |
| Apr 23, 2025 | 6.48 | 6.55 | 5.99 | 6.10 | 6.10 | 0.66% | 19,930,194 |
| Apr 22, 2025 | 5.68 | 6.18 | 5.63 | 6.06 | 6.06 | 9.98% | 23,560,821 |
| Apr 21, 2025 | 5.59 | 5.82 | 5.46 | 5.51 | 5.51 | -1.43% | 9,716,450 |
| 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 |