MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IREN — IREN Limited Ordinary Shares
NasdaqIREN Limited Ordinary Shares
$40.48
-1.28(-3.07%)
- O
- 42.00
- H
- 42.20
- L
- 39.97
- V
- 31.99M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.48
Period Return+563.61%
Period High$76.87
Period Low$5.73
Avg Daily Volume36.66M
Total Trading Days365
IREN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.00 | $42.20 | $39.97 | $40.48 | $-1.28 | -3.07% | 31,992,325 | $40.42 | $39.97 $42.20 |
| Oct 2, 2026 | $41.87 | $43.91 | $40.95 | $41.76 | +$1.11 | +2.73% | 41,744,024 | $42.24 | $40.95 $43.91 |
| Oct 1, 2026 | $40.76 | $40.98 | $39.33 | $40.65 | $-0.23 | -0.56% | 37,004,075 | $40.21 | $39.33 $40.98 |
| Sep 30, 2026 | $42.15 | $42.40 | $40.60 | $40.88 | $-0.50 | -1.21% | 25,977,757 | $41.17 | $40.60 $42.40 |
| Sep 29, 2026 | $42.54 | $42.85 | $40.98 | $41.38 | $-0.34 | -0.81% | 33,902,788 | $41.64 | $40.98 $42.85 |
| Sep 28, 2026 | $43.36 | $43.99 | $41.70 | $41.72 | $-2.41 | -5.45% | 26,574,672 | $42.49 | $41.70 $43.99 |
| Sep 25, 2026 | $46.27 | $46.49 | $43.41 | $44.13 | $-2.03 | -4.39% | 41,168,104 | $44.25 | $43.41 $46.49 |
| Sep 24, 2026 | $45.84 | $47.32 | $45.14 | $46.15 | $-0.90 | -1.91% | 30,391,584 | $46.09 | $45.14 $47.32 |
| Sep 23, 2026 | $48.13 | $49.37 | $47.01 | $47.05 | $-1.50 | -3.09% | 32,390,097 | $48.14 | $47.01 $49.37 |
| Sep 22, 2026 | $46.98 | $49.35 | $46.83 | $48.55 | +$1.32 | +2.79% | 33,761,756 | $48.30 | $46.83 $49.35 |
| Sep 21, 2026 | $47.85 | $48.77 | $46.40 | $47.23 | +$0.55 | +1.18% | 41,082,302 | $47.56 | $46.40 $48.77 |
| Sep 18, 2026 | $44.70 | $46.74 | $43.36 | $46.68 | +$3.20 | +7.36% | 45,496,275 | $45.42 | $43.36 $46.74 |
| Sep 17, 2026 | $45.50 | $46.17 | $42.34 | $43.48 | +$0.86 | +2.02% | 46,463,262 | $43.55 | $42.34 $46.17 |
| Sep 16, 2026 | $42.45 | $43.92 | $41.55 | $42.62 | +$1.04 | +2.50% | 33,903,953 | $42.87 | $41.55 $43.92 |
| Sep 15, 2026 | $42.55 | $42.98 | $40.97 | $41.58 | $-1.59 | -3.68% | 27,917,492 | $41.68 | $40.97 $42.98 |
| Sep 14, 2026 | $41.97 | $44.36 | $41.77 | $43.17 | $-0.66 | -1.51% | 34,564,064 | $43.26 | $41.77 $44.36 |
| Sep 11, 2026 | $44.60 | $45.09 | $43.28 | $43.83 | +$0.19 | +0.44% | 29,296,064 | $44.05 | $43.28 $45.09 |
| Sep 10, 2026 | $44.01 | $45.85 | $43.45 | $43.64 | $-1.73 | -3.81% | 35,839,517 | $44.23 | $43.45 $45.85 |
| Sep 9, 2026 | $46.86 | $47.30 | $45.09 | $45.37 | $-1.56 | -3.32% | 29,847,352 | $45.83 | $45.09 $47.30 |
| Sep 8, 2026 | $46.14 | $49.29 | $46.01 | $46.93 | +$2.25 | +5.04% | 50,914,804 | $47.57 | $46.01 $49.29 |
| Sep 4, 2026 | $41.05 | $44.75 | $41.00 | $44.68 | +$3.03 | +7.27% | 36,266,194 | $43.39 | $41.00 $44.75 |
| Sep 3, 2026 | $39.29 | $41.82 | $39.03 | $41.65 | +$2.05 | +5.18% | 44,985,210 | $40.81 | $39.03 $41.82 |
| Sep 2, 2026 | $35.80 | $39.71 | $35.76 | $39.60 | +$2.78 | +7.55% | 39,538,431 | $38.22 | $35.76 $39.71 |
| Sep 1, 2026 | $36.08 | $37.26 | $35.14 | $36.82 | $-0.30 | -0.79% | 33,560,124 | $36.47 | $35.14 $37.26 |
| Aug 31, 2026 | $35.81 | $37.32 | $35.51 | $37.12 | +$1.67 | +4.70% | 39,689,615 | $36.43 | $35.51 $37.32 |
| Aug 28, 2026 | $37.65 | $38.05 | $34.81 | $35.45 | $-5.08 | -12.53% | 89,874,152 | $36.10 | $34.81 $38.05 |
| Aug 27, 2026 | $40.65 | $41.52 | $40.31 | $40.53 | +$0.95 | +2.40% | 50,348,242 | $40.39 | $40.31 $41.52 |
| Aug 26, 2026 | $41.20 | $41.57 | $39.36 | $39.58 | $-2.63 | -6.23% | 39,496,907 | $40.12 | $39.36 $41.57 |
| Aug 25, 2026 | $40.17 | $42.41 | $40.03 | $42.21 | +$2.40 | +6.03% | 32,507,026 | $41.76 | $40.03 $42.41 |
| Aug 24, 2026 | $40.85 | $41.27 | $39.60 | $39.81 | $-2.07 | -4.94% | 33,260,304 | $40.41 | $39.60 $41.27 |