IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	46.80	48.29	46.75	48.32	-	6.97%	17,844,692
Apr 21, 2026	48.68	48.73	44.94	45.17	45.17	-7.29%	34,650,600
Apr 20, 2026	48.11	49.99	47.41	48.72	48.72	1.25%	35,733,368
Apr 17, 2026	48.98	49.84	47.17	48.12	48.12	0.88%	30,605,742
Apr 16, 2026	49.70	49.80	45.07	47.70	47.70	-2.29%	36,254,811
Apr 15, 2026	47.25	48.86	46.22	48.82	48.82	3.06%	31,797,663
Apr 14, 2026	45.25	47.65	44.50	47.37	47.37	9.98%	46,798,569
Apr 13, 2026	38.46	43.53	38.31	43.07	43.07	9.54%	39,511,457
Apr 10, 2026	37.72	40.74	37.70	39.32	39.32	6.10%	35,297,462
Apr 9, 2026	36.43	38.10	35.25	37.06	37.06	0.62%	27,723,428
Apr 8, 2026	38.70	38.90	35.87	36.83	36.83	3.05%	35,485,743
Apr 7, 2026	34.48	35.77	33.19	35.74	35.74	1.74%	23,915,544
Apr 6, 2026	34.72	35.67	34.39	35.13	35.13	1.04%	21,654,594
Apr 2, 2026	32.35	35.03	31.35	34.77	34.77	1.99%	30,118,142
Apr 1, 2026	35.07	35.37	33.61	34.09	34.09	-0.55%	27,730,935
Mar 31, 2026	32.97	34.29	31.65	34.28	34.28	8.41%	32,709,526
Mar 30, 2026	35.89	35.90	30.76	31.62	31.62	-9.89%	41,738,953
Mar 27, 2026	37.00	37.44	34.56	35.09	35.09	-6.30%	28,954,876
Mar 26, 2026	40.68	40.70	37.25	37.45	37.45	-9.61%	36,651,279
Mar 25, 2026	42.39	43.18	40.65	41.43	41.43	0.75%	29,776,684
Mar 24, 2026	41.88	42.64	40.22	41.12	41.12	-2.47%	29,775,791
Mar 23, 2026	41.40	44.75	41.22	42.16	42.16	2.11%	40,609,231
Mar 20, 2026	41.66	42.57	38.94	41.29	41.29	-0.89%	34,840,874
Mar 19, 2026	40.96	41.95	39.83	41.66	41.66	-1.30%	23,952,686
Mar 18, 2026	42.70	42.90	41.59	42.21	42.21	-1.75%	23,967,299
Mar 17, 2026	43.80	44.29	42.57	42.96	42.96	-4.41%	27,945,777
Mar 16, 2026	44.03	45.35	43.37	44.94	44.94	8.08%	40,308,371
Mar 13, 2026	42.63	44.15	41.00	41.58	41.58	0.51%	34,432,232
Mar 12, 2026	40.76	41.74	39.27	41.37	41.37	-1.45%	29,491,864
Mar 11, 2026	39.25	42.61	39.05	41.98	41.98	10.13%	39,131,186
Mar 10, 2026	39.04	40.36	37.89	38.12	38.12	-1.85%	28,138,182
Mar 9, 2026	36.46	39.17	35.63	38.84	38.84	5.83%	31,856,478
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	-8.54%	34,750,189
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	-8.47%	45,269,290
Mar 4, 2026	40.56	44.20	40.52	43.84	43.84	12.84%	39,073,922
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	-6.14%	31,251,334
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	1.07%	27,535,218
Feb 27, 2026	42.51	43.09	39.54	40.95	40.95	-7.44%	52,659,329
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	0.48%	26,661,456
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	-3.12%	32,306,311
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	7.29%	37,593,194
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	5.95%	30,811,442
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	-7.65%	41,943,998
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