IREN Stock Price History
NASDAQ: IRENFinanceFinance: Consumer ServicesUSD
35.19-0.52 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IREN price history at a glance
The price history for IREN (IREN) on this page begins on November 15, 2021, when the stock closed at $24.80; it most recently closed at $35.19 on October 5, 2026. The highest price in this record is $76.87, reached on November 3, 2025; the latest close is 54.2% below that peak. Across the 4 complete calendar years in the table, IREN finished higher in 3 and lower in 1. Its best year was 2023 (+472.0%) and its worst was 2022 (-92.3%).
Over roughly 5 years the share price changed +41.9%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, IREN has lost 44.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $76.87
- Date of high
- Nov 3, 2025
- Low since 2021
- $1.02
- Date of low
- Dec 26, 2022
- 52-week high
- $76.87
- 52-week low
- $28.93
- IPO year
- 2021
- Last close
- $35.19
IREN returns
1 week
-15.73%
1 month
-22.44%
3 months
-14.46%
6 months
-10.50%
Year to date
-6.83%
1 year
-44.89%
3 years
+1057.57%
IREN price return, excluding dividends.
IREN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.19 | -17.59% |
| 2025 | 42.70 | +276.54% |
| 2024 | 11.34 | +58.60% |
| 2023 | 7.15 | +472.00% |
| 2022 | 1.25 | -92.27% |
| 2021* | 16.17 | -34.80% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IREN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.28 | 36.29 | 34.64 | 35.19 | -1.46% | |
| 37.83 | 38.06 | 35.24 | 35.71 | -7.70% | |
| 40.26 | 40.50 | 38.34 | 38.69 | -6.27% | |
| 40.98 | 42.18 | 40.50 | 41.28 | +1.98% | |
| 42.00 | 42.20 | 39.97 | 40.48 | -3.07% | |
| 41.87 | 43.91 | 40.95 | 41.76 | +2.73% | |
| 40.76 | 40.98 | 39.33 | 40.65 | -0.56% | |
| 42.15 | 42.40 | 40.60 | 40.88 | -1.21% | |
| 42.54 | 42.85 | 40.98 | 41.38 | -0.81% | |
| 43.36 | 43.99 | 41.70 | 41.72 | -5.45% | |
| 46.27 | 46.49 | 43.41 | 44.13 | -4.39% | |
| 45.84 | 47.32 | 45.14 | 46.15 | -1.91% | |
| 48.13 | 49.37 | 47.01 | 47.05 | -3.09% | |
| 46.98 | 49.35 | 46.83 | 48.55 | +2.79% | |
| 47.85 | 48.77 | 46.40 | 47.23 | +1.18% | |
| 44.70 | 46.74 | 43.36 | 46.68 | +7.36% | |
| 45.50 | 46.17 | 42.34 | 43.48 | +2.02% | |
| 42.45 | 43.92 | 41.55 | 42.62 | +2.50% | |
| 42.55 | 42.98 | 40.97 | 41.58 | -3.68% | |
| 41.97 | 44.36 | 41.77 | 43.17 | -1.51% | |
| 44.60 | 45.09 | 43.28 | 43.83 | +0.44% | |
| 44.01 | 45.85 | 43.45 | 43.64 | -3.81% | |
| 46.86 | 47.30 | 45.09 | 45.37 | -3.32% | |
| 46.14 | 49.29 | 46.01 | 46.93 | +5.04% | |
| 41.05 | 44.75 | 41.00 | 44.68 | +7.27% | |
| 39.29 | 41.82 | 39.03 | 41.65 | +5.18% | |
| 35.80 | 39.71 | 35.76 | 39.60 | +7.55% | |
| 36.08 | 37.26 | 35.14 | 36.82 | -0.79% | |
| 35.81 | 37.32 | 35.51 | 37.12 | +4.70% | |
| 37.65 | 38.05 | 34.81 | 35.45 | -12.53% | |
| 40.65 | 41.52 | 40.31 | 40.53 | +2.40% | |
| 41.20 | 41.57 | 39.36 | 39.58 | -6.23% | |
| 40.17 | 42.41 | 40.03 | 42.21 | +6.03% | |
| 40.85 | 41.27 | 39.60 | 39.81 | -4.94% | |
| 44.00 | 45.93 | 40.86 | 41.88 | -1.69% | |
| 42.46 | 43.58 | 41.11 | 42.60 | -0.56% | |
| 41.42 | 43.49 | 39.48 | 42.84 | +2.00% | |
| 43.56 | 45.28 | 41.58 | 42.00 | -6.46% | |
| 45.23 | 46.59 | 43.87 | 44.90 | +1.91% | |
| 44.09 | 46.43 | 43.69 | 44.06 | -1.56% | |
| 45.98 | 49.19 | 43.99 | 44.76 | +2.50% | |
| 43.59 | 44.67 | 42.06 | 43.67 | +9.86% | |
| 40.20 | 40.96 | 39.35 | 39.75 | +2.61% | |
| 41.28 | 41.31 | 38.69 | 38.74 | -6.04% | |
| 39.47 | 41.30 | 37.30 | 41.23 | +8.70% | |
| 37.26 | 40.47 | 37.08 | 37.93 | -2.47% | |
| 40.05 | 41.16 | 38.89 | 38.89 | -4.80% | |
| 39.22 | 42.24 | 39.20 | 40.85 | +2.77% | |
| 36.52 | 40.21 | 35.46 | 39.75 | +8.02% | |
| 40.82 | 40.82 | 35.16 | 36.80 | -3.82% | |
| 32.51 | 38.34 | 32.32 | 38.26 | +30.54% | |
| 34.08 | 34.24 | 28.93 | 29.31 | -13.62% | |
| 35.02 | 35.09 | 32.54 | 33.93 | -6.50% | |
| 37.59 | 38.50 | 34.88 | 36.29 | -2.10% | |
| 40.02 | 40.23 | 37.02 | 37.07 | -8.65% | |
| 40.60 | 43.43 | 40.35 | 40.58 | -1.70% | |
| 40.30 | 43.72 | 40.25 | 41.28 | -0.02% | |
| 40.91 | 42.68 | 40.34 | 41.29 | +2.71% | |
| 36.39 | 41.10 | 36.31 | 40.20 | +19.57% | |
| 33.79 | 34.92 | 32.22 | 33.62 | -3.47% | |
| 37.09 | 37.42 | 34.44 | 34.83 | -9.01% | |
| 39.12 | 40.45 | 37.95 | 38.28 | -0.80% | |
| 40.05 | 40.62 | 37.04 | 38.59 | -1.00% | |
| 40.34 | 42.17 | 38.08 | 38.98 | -5.25% | |
| 42.61 | 42.61 | 39.97 | 41.14 | -1.39% | |
| 44.50 | 45.54 | 41.58 | 41.72 | -2.99% | |
| 40.74 | 43.06 | 40.28 | 43.01 | +8.01% | |
| 42.24 | 42.71 | 39.20 | 39.82 | -9.33% | |
| 41.97 | 44.97 | 41.75 | 43.91 | +13.11% | |
| 42.53 | 43.42 | 37.66 | 38.82 | -10.39% | |
| 44.05 | 44.80 | 41.76 | 43.32 | -5.27% | |
| 45.70 | 46.76 | 44.50 | 45.73 | -0.39% | |
| 48.61 | 48.98 | 43.89 | 45.91 | -2.75% | |
| 46.65 | 48.39 | 45.05 | 47.21 | -1.11% | |
| 52.22 | 52.29 | 47.15 | 47.74 | -5.09% | |
| 54.09 | 54.79 | 48.84 | 50.30 | -8.08% | |
| 53.46 | 57.54 | 52.75 | 54.72 | -3.78% | |
| 60.68 | 61.28 | 56.30 | 56.87 | -5.15% | |
| 61.28 | 61.53 | 58.00 | 59.96 | +3.18% | |
| 58.97 | 61.67 | 57.71 | 58.11 | -1.81% | |
| 60.06 | 62.02 | 58.94 | 59.18 | -2.74% | |
| 62.32 | 63.17 | 60.34 | 60.85 | +1.81% | |
| 56.51 | 61.40 | 55.94 | 59.77 | +5.40% | |
| 51.19 | 57.09 | 50.75 | 56.71 | +10.07% | |
| 53.92 | 56.46 | 51.22 | 51.52 | -4.63% | |
| 58.96 | 60.86 | 51.15 | 54.02 | -8.73% | |
| 56.60 | 59.67 | 55.14 | 59.19 | +8.91% | |
| 59.31 | 59.31 | 51.04 | 54.35 | -12.14% | |
| 62.13 | 62.91 | 59.68 | 61.86 | -5.53% | |
| 68.82 | 70.71 | 64.46 | 65.48 | -1.68% | |
| 64.58 | 69.57 | 64.26 | 66.60 | +1.94% | |
| 62.20 | 66.50 | 60.26 | 65.33 | +2.82% | |
| 64.70 | 64.75 | 60.73 | 63.54 | -0.80% | |
| 66.54 | 66.75 | 63.55 | 64.05 | -5.59% | |
| 61.83 | 68.13 | 59.83 | 67.84 | +13.48% | |
| 59.68 | 61.49 | 58.61 | 59.78 | +5.19% | |
| 57.94 | 58.82 | 55.56 | 56.83 | -2.12% | |
| 53.99 | 58.10 | 53.20 | 58.06 | +10.15% | |
| 49.12 | 53.12 | 48.55 | 52.71 | +10.41% | |
| 48.62 | 49.27 | 46.00 | 47.74 | -5.39% | |
| 53.09 | 53.11 | 48.48 | 50.46 | -4.68% | |
| 56.74 | 56.79 | 52.86 | 52.94 | -9.35% | |
| 54.47 | 60.18 | 54.00 | 58.40 | +5.85% | |
| 57.44 | 57.59 | 53.70 | 55.17 | -2.46% | |
| 55.40 | 57.22 | 53.00 | 56.56 | +2.56% | |
| 54.97 | 61.72 | 52.36 | 55.15 | -9.89% | |
| 63.85 | 65.61 | 57.91 | 61.20 | +7.65% | |
| 59.40 | 62.43 | 55.41 | 56.85 | -6.77% | |
| 56.25 | 61.50 | 56.10 | 60.98 | +11.40% | |
| 50.02 | 56.14 | 49.07 | 54.74 | +10.63% | |
| 46.24 | 51.29 | 46.12 | 49.48 | +8.37% | |
| 46.17 | 47.40 | 45.15 | 45.66 | +0.33% | |
| 44.04 | 45.58 | 42.60 | 45.51 | +6.18% | |
| 44.69 | 44.70 | 42.21 | 42.86 | -3.56% | |
| 45.87 | 46.74 | 43.53 | 44.44 | -8.11% | |
| 50.22 | 50.37 | 47.66 | 48.36 | -4.50% | |
| 53.24 | 54.14 | 50.13 | 50.64 | -2.65% | |
| 48.35 | 53.37 | 47.94 | 52.02 | +7.50% | |
| 46.80 | 48.83 | 46.75 | 48.39 | +7.13% | |
| 48.68 | 48.73 | 44.94 | 45.17 | -7.29% | |
| 48.11 | 49.99 | 47.41 | 48.72 | +1.25% | |
| 48.98 | 49.84 | 47.17 | 48.12 | +0.88% | |
| 49.70 | 49.80 | 45.07 | 47.70 | -2.29% | |
| 47.25 | 48.86 | 46.22 | 48.82 | +3.06% | |
| 45.25 | 47.65 | 44.50 | 47.37 | +9.98% | |
| 38.46 | 43.53 | 38.31 | 43.07 | +9.54% | |
| 37.72 | 40.74 | 37.70 | 39.32 | +6.10% | |
| 36.43 | 38.10 | 35.25 | 37.06 | +0.62% | |
| 38.70 | 38.90 | 35.87 | 36.83 | +3.05% | |
| 34.48 | 35.77 | 33.19 | 35.74 | +1.74% | |
| 34.72 | 35.67 | 34.39 | 35.13 | +1.04% | |
| 32.35 | 35.03 | 31.35 | 34.77 | +1.99% | |
| 35.07 | 35.37 | 33.61 | 34.09 | -0.55% | |
| 32.97 | 34.29 | 31.65 | 34.28 | +8.41% | |
| 35.89 | 35.90 | 30.76 | 31.62 | -9.89% | |
| 37.00 | 37.44 | 34.56 | 35.09 | -6.30% | |
| 40.68 | 40.70 | 37.25 | 37.45 | -9.61% | |
| 42.39 | 43.18 | 40.65 | 41.43 | +0.75% | |
| 41.88 | 42.64 | 40.22 | 41.12 | -2.47% | |
| 41.40 | 44.75 | 41.22 | 42.16 | +2.11% | |
| 41.66 | 42.57 | 38.94 | 41.29 | -0.89% | |
| 40.96 | 41.95 | 39.83 | 41.66 | -1.30% | |
| 42.70 | 42.90 | 41.59 | 42.21 | -1.75% | |
| 43.80 | 44.29 | 42.57 | 42.96 | -4.41% | |
| 44.03 | 45.35 | 43.37 | 44.94 | +8.08% | |
| 42.63 | 44.15 | 41.00 | 41.58 | +0.51% | |
| 40.76 | 41.74 | 39.27 | 41.37 | -1.45% | |
| 39.25 | 42.61 | 39.05 | 41.98 | +10.13% | |
| 39.04 | 40.36 | 37.89 | 38.12 | -1.85% | |
| 36.46 | 39.17 | 35.63 | 38.84 | +5.83% | |
| 38.91 | 39.87 | 36.67 | 36.70 | -8.54% | |
| 41.19 | 41.88 | 38.76 | 40.13 | -8.47% | |
| 40.56 | 44.20 | 40.52 | 43.84 | +12.84% | |
| 39.79 | 40.40 | 37.55 | 38.85 | -6.14% | |
| 39.07 | 42.24 | 38.83 | 41.39 | +1.07% | |
| 42.51 | 43.09 | 39.54 | 40.95 | -7.44% | |
| 43.95 | 45.23 | 42.62 | 44.24 | +0.48% | |
| 46.62 | 47.25 | 43.63 | 44.03 | -3.12% | |
| 41.57 | 45.68 | 40.83 | 45.45 | +7.29% | |
| 39.19 | 42.56 | 38.94 | 42.36 | +5.95% | |
| 42.76 | 44.32 | 39.53 | 39.98 | -7.65% | |
| 41.00 | 43.61 | 40.12 | 43.29 | +2.88% | |
| 40.86 | 43.73 | 40.40 | 42.08 | +2.71% | |
| 41.00 | 42.23 | 39.70 | 40.97 | -2.96% | |
| 40.85 | 43.47 | 39.52 | 42.22 | +5.47% | |
| 42.52 | 42.83 | 39.51 | 40.03 | -6.19% | |
| 43.78 | 43.90 | 40.09 | 42.67 | -0.61% | |
| 45.33 | 47.16 | 42.91 | 42.93 | -6.98% | |
| 40.84 | 47.19 | 40.58 | 46.15 | +10.33% | |
| 39.96 | 44.22 | 36.52 | 41.83 | +5.13% | |
| 42.64 | 44.92 | 38.90 | 39.79 | -11.46% | |
| 52.26 | 52.50 | 43.91 | 44.94 | -17.37% | |
| 54.93 | 55.72 | 50.19 | 54.39 | +2.47% | |
| 52.35 | 55.06 | 49.63 | 53.08 | -1.23% | |
| 58.42 | 58.58 | 52.30 | 53.74 | -10.19% | |
| 61.40 | 62.09 | 56.72 | 59.84 | -4.93% | |
| 60.07 | 63.59 | 59.55 | 62.94 | +4.92% | |
| 53.46 | 60.00 | 52.90 | 59.99 | +14.57% | |
| 56.12 | 57.05 | 51.79 | 52.36 | -7.62% | |
| 52.36 | 58.58 | 50.11 | 56.68 | +8.46% | |
| 55.04 | 56.69 | 51.82 | 52.26 | -2.28% | |
| 55.92 | 57.19 | 48.83 | 53.48 | -1.44% | |
| 54.95 | 57.65 | 53.33 | 54.26 | -6.16% | |
| 52.41 | 58.75 | 51.92 | 57.82 | +11.43% | |
| 53.24 | 54.64 | 50.75 | 51.89 | -1.87% | |
| 53.23 | 53.66 | 50.82 | 52.88 | -0.21% | |
| 50.65 | 53.00 | 49.82 | 52.99 | +5.29% | |
| 46.73 | 51.63 | 45.85 | 50.33 | +9.34% | |
| 46.88 | 50.10 | 45.72 | 46.03 | +0.77% | |
| 43.74 | 47.58 | 42.55 | 45.68 | +4.71% | |
| 45.49 | 46.63 | 43.60 | 43.63 | -4.98% | |
| 47.21 | 47.90 | 43.18 | 45.91 | -4.83% | |
| 44.80 | 48.30 | 44.17 | 48.24 | +12.97% | |
| 39.01 | 42.75 | 38.07 | 42.70 | +13.05% | |
| 38.35 | 39.03 | 37.20 | 37.77 | -1.38% | |
| 39.62 | 39.90 | 38.12 | 38.30 | -2.82% | |
| 39.39 | 42.29 | 39.06 | 39.41 | -2.21% | |
| 42.53 | 42.64 | 39.53 | 40.30 | -4.00% | |
| 41.83 | 42.89 | 40.85 | 41.98 | -0.21% | |
| 40.72 | 43.37 | 40.65 | 42.07 | +0.07% | |
| 42.06 | 43.52 | 41.01 | 42.04 | +5.31% | |
| 36.90 | 40.36 | 36.69 | 39.92 | +11.51% | |
| 35.66 | 36.93 | 35.07 | 35.80 | +5.98% | |
| 37.17 | 37.39 | 33.61 | 33.78 | -7.68% | |
| 34.89 | 36.76 | 33.34 | 36.59 | +3.13% | |
| 40.34 | 40.37 | 35.36 | 35.48 | -11.59% | |
| 43.34 | 44.17 | 39.32 | 40.13 | -8.67% | |
| 43.12 | 44.04 | 40.86 | 43.94 | +0.05% | |
| 46.42 | 46.42 | 43.85 | 43.92 | -6.23% | |
| 45.81 | 48.91 | 45.20 | 46.84 | +1.08% | |
| 45.32 | 46.56 | 43.62 | 46.34 | +3.65% | |
| 45.60 | 46.25 | 44.05 | 44.71 | -3.75% | |
| 42.98 | 46.83 | 42.52 | 46.45 | +5.66% | |
| 41.14 | 44.37 | 39.93 | 43.96 | +6.91% | |
| 45.86 | 47.10 | 40.83 | 41.12 | -15.20% | |
| 45.18 | 48.84 | 44.26 | 48.49 | +1.42% | |
| 49.55 | 51.50 | 47.25 | 47.81 | -1.32% | |
| 49.38 | 49.43 | 46.04 | 48.45 | +2.06% | |
| 47.02 | 47.98 | 44.10 | 47.47 | -2.10% | |
| 43.00 | 48.99 | 42.92 | 48.49 | +14.74% | |
| 42.86 | 44.48 | 39.52 | 42.26 | -2.78% | |
| 48.97 | 54.06 | 43.20 | 43.47 | -5.15% | |
| 49.53 | 52.32 | 45.52 | 45.83 | -6.18% | |
| 46.82 | 50.67 | 46.50 | 48.85 | +3.04% | |
| 46.11 | 49.42 | 45.45 | 47.41 | +2.24% | |
| 45.64 | 50.18 | 44.55 | 46.37 | -4.69% | |
| 52.75 | 53.37 | 48.03 | 48.65 | -12.66% | |
| 58.31 | 58.45 | 53.54 | 55.70 | -2.93% | |
| 59.27 | 59.64 | 56.08 | 57.38 | -4.64% | |
| 65.85 | 68.30 | 59.78 | 60.17 | -3.54% | |
| 65.11 | 65.71 | 58.38 | 62.38 | -6.84% | |
| 75.76 | 75.79 | 66.67 | 66.96 | -12.37% | |
| 68.80 | 76.87 | 67.70 | 76.41 | +14.68% | |
| 64.22 | 72.46 | 63.30 | 66.63 | -1.65% | |
| 73.07 | 75.73 | 64.38 | 67.75 | +11.52% | |
| 61.80 | 63.18 | 59.46 | 60.75 | +4.35% | |
| 58.56 | 61.01 | 57.28 | 58.22 | -3.64% | |
| 61.45 | 63.01 | 58.02 | 60.42 | -3.20% | |
| 63.68 | 67.32 | 61.85 | 62.42 | -3.95% | |
| 64.99 | 66.48 | 62.56 | 64.99 | +3.32% | |
| 59.07 | 63.11 | 58.13 | 62.90 | +12.60% | |
| 52.73 | 57.78 | 52.07 | 55.86 | +7.78% | |
| 53.65 | 57.87 | 48.20 | 51.83 | -6.10% | |
| 57.25 | 58.24 | 52.65 | 55.20 | -6.80% | |
| 63.61 | 63.70 | 57.43 | 59.22 | -2.47% | |
| 59.28 | 61.95 | 57.64 | 60.72 | -1.80% | |
| 68.94 | 68.94 | 61.10 | 61.83 | -9.05% | |
| 71.39 | 74.15 | 66.54 | 67.98 | -2.27% | |
| 63.23 | 72.30 | 59.63 | 69.56 | +8.45% | |
| 63.49 | 67.79 | 61.79 | 64.14 | +7.31% | |
| 67.88 | 70.05 | 58.02 | 59.77 | -6.39% | |
| 62.49 | 65.21 | 60.92 | 63.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IREN chart for longer ranges.