IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.87	43.91	40.95	41.76	41.76	2.73%	40,963,194
Oct 1, 2026	40.76	40.98	39.33	40.65	40.65	-0.56%	36,088,851
Sep 30, 2026	42.15	42.40	40.60	40.88	40.88	-1.21%	25,339,191
Sep 29, 2026	42.54	42.85	40.98	41.38	41.38	-0.81%	33,407,617
Sep 28, 2026	43.36	43.99	41.70	41.72	41.72	-5.45%	25,963,076
Sep 25, 2026	46.27	46.49	43.41	44.13	44.13	-4.39%	39,998,275
Sep 24, 2026	45.84	47.32	45.14	46.15	46.15	-1.91%	30,343,163
Sep 23, 2026	48.13	49.37	47.01	47.05	47.05	-3.09%	32,390,097
Sep 22, 2026	46.98	49.35	46.83	48.55	48.55	2.79%	33,761,756
Sep 21, 2026	47.85	48.77	46.40	47.23	47.23	1.18%	41,082,301
Sep 18, 2026	44.70	46.74	43.36	46.68	46.68	7.36%	45,496,275
Sep 17, 2026	45.50	46.17	42.34	43.48	43.48	2.02%	46,463,262
Sep 16, 2026	42.45	43.92	41.55	42.62	42.62	2.50%	33,905,953
Sep 15, 2026	42.55	42.98	40.97	41.58	41.58	-3.68%	28,677,155
Sep 14, 2026	41.97	44.36	41.77	43.17	43.17	-1.51%	35,150,162
Sep 11, 2026	44.60	45.09	43.28	43.83	43.83	0.44%	28,813,964
Sep 10, 2026	44.01	45.85	43.45	43.64	43.64	-3.81%	35,839,516
Sep 9, 2026	46.86	47.30	45.09	45.37	45.37	-3.32%	29,847,351
Sep 8, 2026	46.14	49.29	46.01	46.93	46.93	5.04%	50,914,803
Sep 4, 2026	41.05	44.75	41.00	44.68	44.68	7.27%	36,266,193
Sep 3, 2026	39.29	41.82	39.03	41.65	41.65	5.18%	44,985,211
Sep 2, 2026	35.80	39.71	35.76	39.60	39.60	7.55%	40,648,130
Sep 1, 2026	36.08	37.26	35.14	36.82	36.82	-0.79%	33,560,124
Aug 31, 2026	35.81	37.32	35.51	37.12	37.12	4.70%	39,689,619
Aug 28, 2026	37.65	38.05	34.81	35.45	35.45	-12.53%	89,874,152
Aug 27, 2026	40.65	41.52	40.31	40.53	40.53	2.40%	50,348,241
Aug 26, 2026	41.20	41.57	39.36	39.58	39.58	-6.23%	39,496,906
Aug 25, 2026	40.17	42.41	40.03	42.21	42.21	6.03%	32,507,025
Aug 24, 2026	40.85	41.27	39.60	39.81	39.81	-4.94%	33,260,303
Aug 21, 2026	44.00	45.93	40.86	41.88	41.88	-1.69%	49,894,691
Aug 20, 2026	42.46	43.58	41.11	42.60	42.60	-0.56%	44,995,411
Aug 19, 2026	41.42	43.49	39.48	42.84	42.84	2.00%	44,038,370
Aug 18, 2026	43.56	45.28	41.58	42.00	42.00	-6.46%	43,221,867
Aug 17, 2026	45.23	46.59	43.87	44.90	44.90	1.91%	40,135,192
Aug 14, 2026	44.09	46.43	43.69	44.06	44.06	-1.56%	42,034,051
Aug 13, 2026	45.98	49.19	43.99	44.76	44.76	2.50%	87,993,117
Aug 12, 2026	43.59	44.67	42.06	43.67	43.67	9.86%	48,616,714
Aug 11, 2026	40.20	40.96	39.35	39.75	39.75	2.61%	42,117,178
Aug 10, 2026	41.28	41.31	38.69	38.74	38.74	-6.04%	33,395,815
Aug 7, 2026	39.47	41.30	37.30	41.23	41.23	8.70%	32,417,481
Aug 6, 2026	37.26	40.47	37.08	37.93	37.93	-2.47%	31,456,992
Aug 5, 2026	40.05	41.16	38.89	38.89	38.89	-4.80%	34,371,045
Aug 4, 2026	39.22	42.24	39.20	40.85	40.85	2.77%	41,251,291
Aug 3, 2026	36.52	40.21	35.46	39.75	39.75	8.02%	43,898,320
Jul 31, 2026	40.82	40.82	35.16	36.80	36.80	-3.82%	65,451,238
Jul 30, 2026	32.51	38.34	32.32	38.26	38.26	30.54%	72,983,561
Jul 29, 2026	34.08	34.24	28.93	29.31	29.31	-13.62%	71,021,409
Jul 28, 2026	35.02	35.09	32.54	33.93	33.93	-6.50%	47,608,808
Jul 27, 2026	37.59	38.50	34.88	36.29	36.29	-2.10%	34,868,063
Jul 24, 2026	40.02	40.23	37.02	37.07	37.07	-8.65%	34,580,387