The highest closing price for IREN (IREN) last month was $76.41, on November 5. It was down 34.6% for the month. The latest price is $33.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $49.55 | $51.50 | $47.25 | $47.81 | 19,562,100 |
November 26 2025 | $49.38 | $49.43 | $46.04 | $48.45 | 26,981,670 |
November 25 2025 | $47.02 | $47.98 | $44.10 | $47.47 | 38,228,312 |
November 24 2025 | $43.00 | $48.99 | $42.92 | $48.49 | 36,655,441 |
November 21 2025 | $42.86 | $44.48 | $39.52 | $42.26 | 50,691,359 |
November 20 2025 | $48.97 | $54.06 | $43.20 | $43.47 | 63,288,969 |
November 19 2025 | $49.53 | $52.32 | $45.52 | $45.83 | 42,020,922 |
November 18 2025 | $46.82 | $50.67 | $46.50 | $48.85 | 37,845,879 |
November 17 2025 | $46.11 | $49.42 | $45.45 | $47.41 | 33,606,930 |
November 14 2025 | $45.64 | $50.18 | $44.55 | $46.37 | 49,855,922 |
November 13 2025 | $52.75 | $53.37 | $48.03 | $48.65 | 49,348,191 |
November 12 2025 | $58.31 | $58.45 | $53.54 | $55.70 | 28,778,039 |
November 11 2025 | $59.27 | $59.64 | $56.08 | $57.38 | 29,975,820 |
November 10 2025 | $65.85 | $68.30 | $59.78 | $60.17 | 39,900,961 |
November 07 2025 | $65.11 | $65.71 | $58.38 | $62.38 | 53,464,566 |
November 06 2025 | $75.76 | $75.79 | $66.67 | $66.96 | 52,439,832 |
November 05 2025 | $68.80 | $76.87 | $67.70 | $76.41 | 45,875,008 |
November 04 2025 | $64.22 | $72.46 | $63.30 | $66.63 | 45,952,289 |
November 03 2025 | $73.07 | $75.73 | $64.38 | $67.75 | 80,440,711 |
Daily pricing data for IREN dates back to 11/17/2021, and may be incomplete.
