5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-27.78%
3 MONTH PERFORMANCE
-14.51%
6 MONTH PERFORMANCE
+101.64%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
+221.97%
IREN Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $40.75 | $41.24 (1.2%) | $43.73 | $40.40 | 22.88 M | $9.39 B |
| 02/17/2026 | $41.00 | $40.97 (-0.07%) | $42.23 | $39.70 | 23.51 M | $8.88 B |
| 02/13/2026 | $40.85 | $42.22 (3.35%) | $43.47 | $39.52 | 31.58 M | $9.15 B |
| 02/12/2026 | $42.52 | $40.03 (-5.86%) | $42.83 | $39.51 | 30.32 M | $8.67 B |
| 02/11/2026 | $43.78 | $42.67 (-2.54%) | $43.90 | $40.09 | 37.39 M | $9.24 B |
| 02/10/2026 | $45.33 | $42.93 (-5.29%) | $47.16 | $42.91 | 35.75 M | $9.30 B |
| 02/09/2026 | $40.84 | $46.15 (13%) | $47.19 | $40.58 | 48.85 M | $13.75 B |
| 02/06/2026 | $39.96 | $41.83 (4.68%) | $44.22 | $36.52 | 75.22 M | $12.47 B |
| 02/05/2026 | $42.64 | $39.79 (-6.68%) | $44.92 | $38.90 | 71.59 M | $11.86 B |
| 02/04/2026 | $52.26 | $44.94 (-14.01%) | $52.50 | $43.91 | 66.53 M | $13.39 B |
| 02/03/2026 | $54.93 | $54.39 (-0.98%) | $55.72 | $50.19 | 36.29 M | $16.21 B |
| 02/02/2026 | $52.35 | $53.08 (1.39%) | $55.06 | $49.63 | 40.91 M | $15.82 B |
| 01/30/2026 | $58.42 | $53.74 (-8.01%) | $58.58 | $52.30 | 48.06 M | $16.02 B |
| 01/29/2026 | $61.40 | $59.84 (-2.54%) | $62.09 | $56.72 | 49.19 M | $17.83 B |
| 01/28/2026 | $60.07 | $62.94 (4.78%) | $63.59 | $59.55 | 44.01 M | $18.76 B |
| 01/27/2026 | $53.46 | $59.99 (12.21%) | $60.00 | $52.90 | 55.18 M | $17.88 B |
| 01/26/2026 | $56.12 | $52.36 (-6.7%) | $57.05 | $51.79 | 42.45 M | $15.60 B |
| 01/23/2026 | $52.36 | $56.68 (8.25%) | $58.58 | $50.11 | 56.56 M | $16.89 B |
| 01/22/2026 | $55.04 | $52.26 (-5.05%) | $56.69 | $51.82 | 32.97 M | $15.57 B |
| 01/21/2026 | $55.92 | $53.48 (-4.36%) | $57.19 | $48.83 | 62.00 M | $15.94 B |
| 01/20/2026 | $54.95 | $54.26 (-1.26%) | $57.65 | $53.33 | 45.49 M | $16.17 B |
| 01/16/2026 | $52.41 | $57.82 (10.32%) | $58.75 | $51.92 | 53.97 M | $17.23 B |
| 01/15/2026 | $53.24 | $51.89 (-2.54%) | $54.64 | $50.75 | 38.24 M | $15.46 B |
| 01/14/2026 | $53.23 | $52.88 (-0.66%) | $53.66 | $50.82 | 38.74 M | $15.76 B |
| 01/13/2026 | $50.65 | $52.99 (4.62%) | $53.00 | $49.82 | 42.18 M | $15.79 B |
| 01/12/2026 | $46.73 | $50.33 (7.7%) | $51.63 | $45.85 | 53.23 M | $15.00 B |
| 01/09/2026 | $46.88 | $46.03 (-1.81%) | $50.10 | $45.72 | 41.30 M | $13.72 B |
| 01/08/2026 | $43.74 | $45.68 (4.44%) | $47.58 | $42.55 | 34.06 M | $13.61 B |
| 01/07/2026 | $45.49 | $43.63 (-4.09%) | $46.63 | $43.60 | 21.82 M | $13.00 B |
| 01/06/2026 | $47.21 | $45.91 (-2.75%) | $47.90 | $43.18 | 38.99 M | $13.68 B |
| 01/05/2026 | $44.80 | $48.24 (7.68%) | $48.30 | $44.17 | 47.92 M | $14.38 B |
| 01/02/2026 | $39.01 | $42.70 (9.46%) | $42.75 | $38.07 | 30.53 M | $12.73 B |
| 12/31/2025 | $38.35 | $37.77 (-1.51%) | $39.03 | $37.20 | 20.98 M | $11.26 B |
| 12/30/2025 | $39.62 | $38.30 (-3.33%) | $39.90 | $38.12 | 19.07 M | $11.41 B |
| 12/29/2025 | $39.39 | $39.41 (0.05%) | $42.29 | $39.06 | 22.03 M | $11.75 B |
| 12/26/2025 | $42.53 | $40.30 (-5.24%) | $42.64 | $39.53 | 20.25 M | $12.01 B |
| 12/24/2025 | $41.83 | $41.98 (0.36%) | $42.89 | $40.85 | 10.71 M | $12.51 B |
| 12/23/2025 | $40.72 | $42.07 (3.32%) | $43.37 | $40.65 | 22.76 M | $12.54 B |
| 12/22/2025 | $42.06 | $42.04 (-0.05%) | $43.52 | $41.01 | 34.98 M | $12.53 B |
| 12/19/2025 | $36.90 | $39.92 (8.18%) | $40.36 | $36.69 | 30.83 M | $11.90 B |
| 12/18/2025 | $35.66 | $35.80 (0.39%) | $36.92 | $35.07 | 36.09 M | $10.67 B |
| 12/17/2025 | $37.17 | $33.78 (-9.12%) | $37.39 | $33.61 | 33.03 M | $10.07 B |
| 12/16/2025 | $34.89 | $36.59 (4.87%) | $36.76 | $33.34 | 44.87 M | $10.90 B |
| 12/15/2025 | $40.34 | $35.48 (-12.05%) | $40.37 | $35.36 | 47.43 M | $10.57 B |
| 12/12/2025 | $43.34 | $40.13 (-7.41%) | $44.17 | $39.32 | 35.61 M | $11.96 B |
| 12/11/2025 | $43.12 | $43.94 (1.9%) | $44.04 | $40.86 | 26.51 M | $13.10 B |
| 12/10/2025 | $46.42 | $43.92 (-5.39%) | $46.42 | $43.85 | 32.08 M | $13.09 B |
| 12/09/2025 | $45.81 | $46.84 (2.25%) | $48.91 | $45.20 | 30.78 M | $13.96 B |
| 12/08/2025 | $45.32 | $46.34 (2.25%) | $46.56 | $43.62 | 31.03 M | $13.81 B |
| 12/05/2025 | $45.60 | $44.71 (-1.95%) | $46.25 | $44.05 | 28.83 M | $13.32 B |
| 12/04/2025 | $42.98 | $46.45 (8.07%) | $46.83 | $42.52 | 37.97 M | $13.84 B |
| 12/03/2025 | $41.14 | $43.96 (6.85%) | $44.37 | $39.93 | 60.08 M | $13.10 B |
| 12/02/2025 | $45.86 | $41.12 (-10.34%) | $47.10 | $40.83 | 83.20 M | $12.25 B |
| 12/01/2025 | $45.18 | $48.49 (7.33%) | $48.84 | $44.26 | 22.96 M | $14.45 B |
| 11/28/2025 | $49.55 | $47.81 (-3.51%) | $51.50 | $47.25 | 19.59 M | $14.25 B |
| 11/26/2025 | $49.38 | $48.45 (-1.88%) | $49.43 | $46.04 | 26.98 M | $14.44 B |
| 11/25/2025 | $47.02 | $47.47 (0.96%) | $47.98 | $44.10 | 38.23 M | $14.15 B |
| 11/24/2025 | $43.00 | $48.49 (12.77%) | $48.99 | $42.92 | 36.66 M | $14.45 B |
| 11/21/2025 | $42.86 | $42.26 (-1.4%) | $44.48 | $39.52 | 50.69 M | $12.59 B |
| 11/20/2025 | $48.97 | $43.47 (-11.23%) | $54.06 | $43.20 | 63.29 M | $12.96 B |
| 11/19/2025 | $49.53 | $45.83 (-7.47%) | $52.32 | $45.52 | 42.02 M | $13.66 B |
| 11/18/2025 | $46.82 | $48.85 (4.34%) | $50.67 | $46.50 | 37.85 M | $14.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
