Iris Energy Limited (IREN)
NASDAQ: IREN
· Real-Time Price · USD
20.69
1.00 (5.08%)
At close: Aug 18, 2025, 3:59 PM
21.24
2.66%
Pre-market: Aug 19, 2025, 05:46 AM EDT
IREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.93 | 21.22 | 19.14 | 20.71 | 20.70 | 5.18% | 25,039,437 |
| Aug 15, 2025 | 19.13 | 20.34 | 18.08 | 19.69 | 19.69 | 3.20% | 25,690,198 |
| Aug 14, 2025 | 17.63 | 19.38 | 17.56 | 19.08 | 19.08 | 7.61% | 36,247,930 |
| Aug 13, 2025 | 17.96 | 18.43 | 17.61 | 17.73 | 17.73 | -0.56% | 17,062,100 |
| Aug 12, 2025 | 17.97 | 18.60 | 17.71 | 17.83 | 17.83 | -0.78% | 13,831,563 |
| Aug 11, 2025 | 19.07 | 19.84 | 17.94 | 17.97 | 17.97 | -2.60% | 18,186,512 |
| Aug 8, 2025 | 18.82 | 19.06 | 18.13 | 18.45 | 18.45 | -0.65% | 12,842,949 |
| Aug 7, 2025 | 18.70 | 18.96 | 17.60 | 18.57 | 18.57 | 1.36% | 21,241,000 |
| Aug 6, 2025 | 16.91 | 18.47 | 16.66 | 18.32 | 18.32 | 11.37% | 26,736,035 |
| Aug 5, 2025 | 16.39 | 16.48 | 15.91 | 16.45 | 16.45 | -0.18% | 8,329,300 |
| Aug 4, 2025 | 15.75 | 16.49 | 15.49 | 16.48 | 16.48 | 7.01% | 11,044,432 |
| Aug 1, 2025 | 15.30 | 15.87 | 14.72 | 15.40 | 15.40 | -4.41% | 23,781,300 |
| Jul 31, 2025 | 16.75 | 17.10 | 16.08 | 16.11 | 16.11 | -0.19% | 22,905,900 |
| Jul 30, 2025 | 16.00 | 16.46 | 15.54 | 16.14 | 16.14 | 2.22% | 15,319,600 |
| 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% | 20,278,500 |
| Jul 24, 2025 | 19.13 | 19.36 | 17.92 | 18.14 | 18.14 | -4.48% | 40,214,700 |
| 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 |