Below are the 293 trading days of historical prices for IREN.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 293 | NASDAQ | IREN | Wed, Jan 18, 2023 | 1.95 | 2.00 | 1.76 | 1.92 | 292 | NASDAQ | IREN | Tue, Jan 17, 2023 | 1.98 | 1.98 | 1.78 | 1.95 | 291 | NASDAQ | IREN | Fri, Jan 13, 2023 | 1.67 | 1.83 | 1.63 | 1.83 | 290 | NASDAQ | IREN | Thu, Jan 12, 2023 | 1.51 | 1.75 | 1.36 | 1.67 | 289 | NASDAQ | IREN | Wed, Jan 11, 2023 | 1.66 | 1.69 | 1.44 | 1.53 | 288 | NASDAQ | IREN | Tue, Jan 10, 2023 | 1.34 | 1.71 | 1.33 | 1.63 | 287 | NASDAQ | IREN | Mon, Jan 9, 2023 | 1.29 | 1.35 | 1.25 | 1.32 | 286 | NASDAQ | IREN | Fri, Jan 6, 2023 | 1.30 | 1.34 | 1.23 | 1.28 | 285 | NASDAQ | IREN | Thu, Jan 5, 2023 | 1.27 | 1.32 | 1.21 | 1.32 | 284 | NASDAQ | IREN | Wed, Jan 4, 2023 | 1.19 | 1.28 | 1.15 | 1.28 | 283 | NASDAQ | IREN | Tue, Jan 3, 2023 | 1.31 | 1.32 | 1.15 | 1.19 | 282 | NASDAQ | IREN | Fri, Dec 30, 2022 | 1.05 | 1.31 | 1.05 | 1.25 | 281 | NASDAQ | IREN | Thu, Dec 29, 2022 | 1.06 | 1.12 | 1.04 | 1.10 | 280 | NASDAQ | IREN | Wed, Dec 28, 2022 | 1.14 | 1.18 | 1.02 | 1.06 | 279 | NASDAQ | IREN | Tue, Dec 27, 2022 | 1.20 | 1.22 | 1.12 | 1.17 | 278 | NASDAQ | IREN | Fri, Dec 23, 2022 | 1.20 | 1.24 | 1.13 | 1.19 | 277 | NASDAQ | IREN | Thu, Dec 22, 2022 | 1.30 | 1.32 | 1.13 | 1.13 | 276 | NASDAQ | IREN | Wed, Dec 21, 2022 | 1.40 | 1.42 | 1.29 | 1.34 | 275 | NASDAQ | IREN | Tue, Dec 20, 2022 | 1.35 | 1.40 | 1.33 | 1.40 | 274 | NASDAQ | IREN | Mon, Dec 19, 2022 | 1.37 | 1.40 | 1.25 | 1.33 | 273 | NASDAQ | IREN | Fri, Dec 16, 2022 | 1.30 | 1.45 | 1.28 | 1.38 | 272 | NASDAQ | IREN | Thu, Dec 15, 2022 | 1.35 | 1.39 | 1.29 | 1.32 | 271 | NASDAQ | IREN | Wed, Dec 14, 2022 | 1.35 | 1.40 | 1.35 | 1.39 | 270 | NASDAQ | IREN | Tue, Dec 13, 2022 | 1.41 | 1.55 | 1.31 | 1.35 | 269 | NASDAQ | IREN | Mon, Dec 12, 2022 | 1.40 | 1.44 | 1.34 | 1.41 | 268 | NASDAQ | IREN | Fri, Dec 9, 2022 | 1.36 | 1.45 | 1.34 | 1.40 | 267 | NASDAQ | IREN | Thu, Dec 8, 2022 | 1.38 | 1.47 | 1.32 | 1.37 | 266 | NASDAQ | IREN | Wed, Dec 7, 2022 | 1.50 | 1.50 | 1.37 | 1.41 | 265 | NASDAQ | IREN | Tue, Dec 6, 2022 | 1.59 | 1.64 | 1.50 | 1.51 | 264 | NASDAQ | IREN | Mon, Dec 5, 2022 | 1.65 | 1.71 | 1.60 | 1.61 | 263 | NASDAQ | IREN | Fri, Dec 2, 2022 | 1.53 | 1.66 | 1.53 | 1.60 | 262 | NASDAQ | IREN | Thu, Dec 1, 2022 | 1.48 | 1.62 | 1.48 | 1.57 | 261 | NASDAQ | IREN | Wed, Nov 30, 2022 | 1.52 | 1.53 | 1.39 | 1.49 | 260 | NASDAQ | IREN | Tue, Nov 29, 2022 | 1.55 | 1.62 | 1.45 | 1.47 | 259 | NASDAQ | IREN | Mon, Nov 28, 2022 | 1.68 | 1.70 | 1.47 | 1.53 | 258 | NASDAQ | IREN | Fri, Nov 25, 2022 | 1.64 | 1.75 | 1.64 | 1.67 | 257 | NASDAQ | IREN | Wed, Nov 23, 2022 | 1.53 | 1.79 | 1.50 | 1.68 | 256 | NASDAQ | IREN | Tue, Nov 22, 2022 | 1.54 | 1.55 | 1.40 | 1.53 | 255 | NASDAQ | IREN | Mon, Nov 21, 2022 | 1.82 | 1.84 | 1.52 | 1.55 | 254 | NASDAQ | IREN | Fri, Nov 18, 2022 | 2.00 | 2.01 | 1.85 | 1.89 | 253 | NASDAQ | IREN | Thu, Nov 17, 2022 | 2.20 | 2.20 | 1.93 | 1.94 | 252 | NASDAQ | IREN | Wed, Nov 16, 2022 | 2.39 | 2.43 | 2.16 | 2.20 | 251 | NASDAQ | IREN | Tue, Nov 15, 2022 | 2.73 | 2.73 | 2.40 | 2.41 | 250 | NASDAQ | IREN | Mon, Nov 14, 2022 | 2.77 | 2.87 | 2.48 | 2.52 | 249 | NASDAQ | IREN | Fri, Nov 11, 2022 | 2.32 | 2.99 | 2.26 | 2.97 | 248 | NASDAQ | IREN | Thu, Nov 10, 2022 | 2.24 | 2.39 | 2.20 | 2.39 | 247 | NASDAQ | IREN | Wed, Nov 9, 2022 | 2.36 | 2.43 | 2.11 | 2.16 | 246 | NASDAQ | IREN | Tue, Nov 8, 2022 | 2.63 | 2.81 | 2.38 | 2.49 | 245 | NASDAQ | IREN | Mon, Nov 7, 2022 | 2.80 | 2.90 | 2.66 | 2.79 | 244 | NASDAQ | IREN | Fri, Nov 4, 2022 | 2.70 | 2.88 | 2.63 | 2.79 | 243 | NASDAQ | IREN | Thu, Nov 3, 2022 | 2.91 | 2.92 | 2.48 | 2.57 | 242 | NASDAQ | IREN | Wed, Nov 2, 2022 | 3.09 | 3.19 | 2.88 | 2.88 | 241 | NASDAQ | IREN | Tue, Nov 1, 2022 | 3.47 | 3.55 | 3.33 | 3.39 | 240 | NASDAQ | IREN | Mon, Oct 31, 2022 | 3.38 | 3.47 | 3.20 | 3.39 | 239 | NASDAQ | IREN | Fri, Oct 28, 2022 | 3.34 | 3.53 | 3.33 | 3.47 | 238 | NASDAQ | IREN | Thu, Oct 27, 2022 | 3.61 | 3.62 | 3.26 | 3.38 | 237 | NASDAQ | IREN | Wed, Oct 26, 2022 | 3.55 | 3.75 | 3.35 | 3.61 | 236 | NASDAQ | IREN | Tue, Oct 25, 2022 | 2.99 | 3.64 | 2.92 | 3.39 | 235 | NASDAQ | IREN | Mon, Oct 24, 2022 | 3.03 | 3.03 | 2.80 | 2.91 | 234 | NASDAQ | IREN | Fri, Oct 21, 2022 | 3.09 | 3.13 | 2.85 | 3.02 | 233 | NASDAQ | IREN | Thu, Oct 20, 2022 | 3.29 | 3.38 | 3.03 | 3.09 | 232 | NASDAQ | IREN | Wed, Oct 19, 2022 | 3.36 | 3.44 | 3.21 | 3.29 | 231 | NASDAQ | IREN | Tue, Oct 18, 2022 | 3.65 | 3.71 | 3.36 | 3.44 | 230 | NASDAQ | IREN | Mon, Oct 17, 2022 | 3.54 | 3.73 | 3.51 | 3.58 | 229 | NASDAQ | IREN | Fri, Oct 14, 2022 | 3.75 | 3.75 | 3.39 | 3.40 | 228 | NASDAQ | IREN | Thu, Oct 13, 2022 | 3.35 | 3.69 | 3.31 | 3.65 | 227 | NASDAQ | IREN | Wed, Oct 12, 2022 | 3.45 | 3.53 | 3.35 | 3.52 | 226 | NASDAQ | IREN | Tue, Oct 11, 2022 | 3.55 | 3.63 | 3.37 | 3.41 | 225 | NASDAQ | IREN | Mon, Oct 10, 2022 | 3.70 | 3.88 | 3.52 | 3.57 | 224 | NASDAQ | IREN | Fri, Oct 7, 2022 | 4.26 | 4.26 | 3.70 | 3.71 | 223 | NASDAQ | IREN | Thu, Oct 6, 2022 | 4.43 | 4.53 | 4.27 | 4.40 | 222 | NASDAQ | IREN | Wed, Oct 5, 2022 | 4.37 | 4.52 | 4.15 | 4.49 | 221 | NASDAQ | IREN | Tue, Oct 4, 2022 | 4.20 | 4.46 | 4.14 | 4.37 | 220 | NASDAQ | IREN | Mon, Oct 3, 2022 | 4.11 | 4.16 | 3.81 | 4.05 | 219 | NASDAQ | IREN | Fri, Sep 30, 2022 | 3.81 | 4.19 | 3.62 | 4.13 | 218 | NASDAQ | IREN | Thu, Sep 29, 2022 | 3.74 | 3.84 | 3.58 | 3.78 | 217 | NASDAQ | IREN | Wed, Sep 28, 2022 | 3.52 | 3.86 | 3.37 | 3.77 | 216 | NASDAQ | IREN | Tue, Sep 27, 2022 | 3.61 | 3.71 | 3.50 | 3.68 | 215 | NASDAQ | IREN | Mon, Sep 26, 2022 | 3.67 | 3.77 | 3.38 | 3.50 | 214 | NASDAQ | IREN | Fri, Sep 23, 2022 | 3.80 | 3.81 | 3.41 | 3.67 | 213 | NASDAQ | IREN | Thu, Sep 22, 2022 | 4.00 | 4.12 | 3.86 | 4.04 | 212 | NASDAQ | IREN | Wed, Sep 21, 2022 | 4.07 | 4.38 | 4.00 | 4.00 | 211 | NASDAQ | IREN | Tue, Sep 20, 2022 | 4.27 | 4.29 | 4.01 | 4.06 | 210 | NASDAQ | IREN | Mon, Sep 19, 2022 | 4.61 | 4.70 | 4.22 | 4.33 | 209 | NASDAQ | IREN | Fri, Sep 16, 2022 | 4.35 | 5.16 | 4.26 | 5.06 | 208 | NASDAQ | IREN | Thu, Sep 15, 2022 | 4.33 | 4.53 | 4.03 | 4.49 | 207 | NASDAQ | IREN | Wed, Sep 14, 2022 | 4.60 | 5.16 | 4.35 | 4.48 | 206 | NASDAQ | IREN | Tue, Sep 13, 2022 | 4.45 | 4.57 | 4.14 | 4.26 | 205 | NASDAQ | IREN | Mon, Sep 12, 2022 | 4.83 | 4.86 | 4.34 | 4.67 | 204 | NASDAQ | IREN | Fri, Sep 9, 2022 | 4.24 | 4.67 | 4.24 | 4.61 | 203 | NASDAQ | IREN | Thu, Sep 8, 2022 | 4.30 | 4.38 | 3.96 | 4.17 | 202 | NASDAQ | IREN | Wed, Sep 7, 2022 | 4.02 | 4.34 | 3.80 | 4.30 | 201 | NASDAQ | IREN | Tue, Sep 6, 2022 | 4.20 | 4.20 | 3.91 | 4.09 | 200 | NASDAQ | IREN | Fri, Sep 2, 2022 | 3.98 | 4.34 | 3.91 | 4.08 | 199 | NASDAQ | IREN | Thu, Sep 1, 2022 | 4.02 | 4.25 | 3.90 | 4.01 | 198 | NASDAQ | IREN | Wed, Aug 31, 2022 | 4.87 | 4.92 | 4.02 | 4.06 | 197 | NASDAQ | IREN | Tue, Aug 30, 2022 | 4.88 | 5.12 | 4.71 | 4.73 | 196 | NASDAQ | IREN | Mon, Aug 29, 2022 | 4.58 | 4.71 | 4.45 | 4.64 | 195 | NASDAQ | IREN | Fri, Aug 26, 2022 | 5.00 | 5.15 | 4.72 | 4.83 | 194 | NASDAQ | IREN | Thu, Aug 25, 2022 | 5.15 | 5.26 | 4.82 | 5.00 | 193 | NASDAQ | IREN | Wed, Aug 24, 2022 | 5.22 | 5.33 | 5.03 | 5.09 | 192 | NASDAQ | IREN | Tue, Aug 23, 2022 | 5.15 | 5.31 | 5.06 | 5.27 | 191 | NASDAQ | IREN | Mon, Aug 22, 2022 | 4.90 | 5.12 | 4.75 | 5.11 | 190 | NASDAQ | IREN | Fri, Aug 19, 2022 | 5.48 | 5.48 | 4.88 | 5.05 | 189 | NASDAQ | IREN | Thu, Aug 18, 2022 | 5.51 | 5.81 | 5.50 | 5.73 | 188 | NASDAQ | IREN | Wed, Aug 17, 2022 | 5.66 | 5.71 | 5.31 | 5.32 | 187 | NASDAQ | IREN | Tue, Aug 16, 2022 | 5.86 | 6.08 | 5.61 | 5.80 | 186 | NASDAQ | IREN | Mon, Aug 15, 2022 | 5.88 | 6.25 | 5.81 | 5.86 | 185 | NASDAQ | IREN | Fri, Aug 12, 2022 | 6.18 | 6.30 | 5.05 | 5.95 | 184 | NASDAQ | IREN | Thu, Aug 11, 2022 | 5.90 | 6.94 | 5.90 | 6.22 | 183 | NASDAQ | IREN | Wed, Aug 10, 2022 | 5.65 | 5.88 | 5.38 | 5.81 | 182 | NASDAQ | IREN | Tue, Aug 9, 2022 | 5.40 | 5.40 | 4.85 | 5.35 | 181 | NASDAQ | IREN | Mon, Aug 8, 2022 | 4.77 | 5.49 | 4.77 | 5.43 | 180 | NASDAQ | IREN | Fri, Aug 5, 2022 | 4.37 | 4.75 | 4.21 | 4.74 | 179 | NASDAQ | IREN | Thu, Aug 4, 2022 | 4.81 | 4.82 | 4.35 | 4.43 | 178 | NASDAQ | IREN | Wed, Aug 3, 2022 | 4.19 | 4.81 | 4.10 | 4.80 | 177 | NASDAQ | IREN | Tue, Aug 2, 2022 | 4.00 | 4.19 | 3.92 | 4.01 | 176 | NASDAQ | IREN | Mon, Aug 1, 2022 | 3.87 | 4.11 | 3.84 | 4.04 | 175 | NASDAQ | IREN | Fri, Jul 29, 2022 | 3.80 | 4.16 | 3.78 | 3.97 | 174 | NASDAQ | IREN | Thu, Jul 28, 2022 | 4.02 | 4.18 | 3.77 | 3.97 | 173 | NASDAQ | IREN | Wed, Jul 27, 2022 | 3.61 | 3.98 | 3.54 | 3.96 | 172 | NASDAQ | IREN | Tue, Jul 26, 2022 | 3.49 | 3.58 | 3.21 | 3.52 | 171 | NASDAQ | IREN | Mon, Jul 25, 2022 | 3.89 | 3.99 | 3.50 | 3.57 | 170 | NASDAQ | IREN | Fri, Jul 22, 2022 | 4.14 | 4.16 | 3.69 | 3.77 | 169 | NASDAQ | IREN | Thu, Jul 21, 2022 | 3.98 | 4.68 | 3.73 | 4.12 | 168 | NASDAQ | IREN | Wed, Jul 20, 2022 | 3.58 | 4.06 | 3.58 | 4.01 | 167 | NASDAQ | IREN | Tue, Jul 19, 2022 | 3.25 | 3.50 | 3.25 | 3.49 | 166 | NASDAQ | IREN | Mon, Jul 18, 2022 | 3.34 | 3.42 | 3.10 | 3.16 | 165 | NASDAQ | IREN | Fri, Jul 15, 2022 | 3.21 | 3.28 | 3.06 | 3.25 | 164 | NASDAQ | IREN | Thu, Jul 14, 2022 | 3.21 | 3.27 | 3.10 | 3.13 | 163 | NASDAQ | IREN | Wed, Jul 13, 2022 | 3.14 | 3.37 | 3.11 | 3.25 | 162 | NASDAQ | IREN | Tue, Jul 12, 2022 | 3.51 | 3.62 | 3.23 | 3.23 | 161 | NASDAQ | IREN | Mon, Jul 11, 2022 | 3.85 | 3.86 | 3.49 | 3.49 | 160 | NASDAQ | IREN | Fri, Jul 8, 2022 | 3.64 | 3.85 | 3.53 | 3.82 | 159 | NASDAQ | IREN | Thu, Jul 7, 2022 | 3.30 | 3.75 | 3.24 | 3.64 | 158 | NASDAQ | IREN | Wed, Jul 6, 2022 | 3.45 | 3.57 | 3.10 | 3.30 | 157 | NASDAQ | IREN | Tue, Jul 5, 2022 | 3.55 | 3.55 | 3.24 | 3.39 | 156 | NASDAQ | IREN | Fri, Jul 1, 2022 | 3.33 | 3.61 | 3.33 | 3.60 | 155 | NASDAQ | IREN | Thu, Jun 30, 2022 | 3.12 | 3.41 | 3.00 | 3.35 | 154 | NASDAQ | IREN | Wed, Jun 29, 2022 | 3.10 | 3.20 | 3.03 | 3.20 | 153 | NASDAQ | IREN | Tue, Jun 28, 2022 | 3.42 | 3.59 | 3.03 | 3.10 | 152 | NASDAQ | IREN | Mon, Jun 27, 2022 | 3.10 | 3.65 | 3.05 | 3.42 | 151 | NASDAQ | IREN | Fri, Jun 24, 2022 | 3.11 | 3.50 | 3.02 | 3.05 | 150 | NASDAQ | IREN | Thu, Jun 23, 2022 | 3.21 | 3.26 | 2.89 | 3.09 | 149 | NASDAQ | IREN | Wed, Jun 22, 2022 | 3.28 | 3.57 | 3.21 | 3.26 | 148 | NASDAQ | IREN | Tue, Jun 21, 2022 | 3.58 | 3.90 | 3.47 | 3.54 | 147 | NASDAQ | IREN | Fri, Jun 17, 2022 | 3.75 | 3.89 | 3.59 | 3.74 | 146 | NASDAQ | IREN | Thu, Jun 16, 2022 | 3.64 | 3.85 | 3.53 | 3.82 | 145 | NASDAQ | IREN | Wed, Jun 15, 2022 | 3.95 | 4.00 | 3.43 | 3.88 | 144 | NASDAQ | IREN | Tue, Jun 14, 2022 | 4.10 | 4.26 | 3.60 | 3.87 | 143 | NASDAQ | IREN | Mon, Jun 13, 2022 | 4.69 | 4.74 | 4.00 | 4.06 | 142 | NASDAQ | IREN | Fri, Jun 10, 2022 | 4.86 | 5.01 | 4.71 | 4.82 | 141 | NASDAQ | IREN | Thu, Jun 9, 2022 | 5.21 | 5.23 | 4.90 | 4.91 | 140 | NASDAQ | IREN | Wed, Jun 8, 2022 | 5.30 | 5.34 | 5.02 | 5.33 | 139 | NASDAQ | IREN | Tue, Jun 7, 2022 | 5.40 | 5.40 | 5.11 | 5.25 | 138 | NASDAQ | IREN | Mon, Jun 6, 2022 | 5.59 | 5.66 | 5.47 | 5.51 | 137 | NASDAQ | IREN | Fri, Jun 3, 2022 | 5.75 | 5.99 | 5.34 | 5.40 | 136 | NASDAQ | IREN | Thu, Jun 2, 2022 | 5.70 | 6.05 | 5.59 | 5.96 | 135 | NASDAQ | IREN | Wed, Jun 1, 2022 | 5.99 | 6.19 | 5.62 | 5.73 | 134 | NASDAQ | IREN | Tue, May 31, 2022 | 5.90 | 6.48 | 5.69 | 5.94 | 133 | NASDAQ | IREN | Fri, May 27, 2022 | 5.75 | 6.00 | 5.48 | 5.77 | 132 | NASDAQ | IREN | Thu, May 26, 2022 | 5.19 | 5.86 | 5.08 | 5.70 | 131 | NASDAQ | IREN | Wed, May 25, 2022 | 5.00 | 5.38 | 5.00 | 5.32 | 130 | NASDAQ | IREN | Tue, May 24, 2022 | 5.55 | 5.60 | 5.00 | 5.07 | 129 | NASDAQ | IREN | Mon, May 23, 2022 | 6.19 | 6.50 | 5.74 | 5.74 | 128 | NASDAQ | IREN | Fri, May 20, 2022 | 6.53 | 6.88 | 5.95 | 6.25 | 127 | NASDAQ | IREN | Thu, May 19, 2022 | 5.52 | 6.77 | 5.37 | 6.74 | 126 | NASDAQ | IREN | Wed, May 18, 2022 | 5.92 | 5.92 | 5.31 | 5.60 | 125 | NASDAQ | IREN | Tue, May 17, 2022 | 5.11 | 6.24 | 5.02 | 5.92 | 124 | NASDAQ | IREN | Mon, May 16, 2022 | 5.60 | 5.90 | 4.56 | 4.90 | 123 | NASDAQ | IREN | Fri, May 13, 2022 | 7.50 | 7.99 | 6.95 | 7.71 | 122 | NASDAQ | IREN | Thu, May 12, 2022 | 6.89 | 6.96 | 5.54 | 6.60 | 121 | NASDAQ | IREN | Wed, May 11, 2022 | 7.50 | 7.57 | 6.80 | 6.89 | 120 | NASDAQ | IREN | Tue, May 10, 2022 | 8.72 | 9.00 | 7.55 | 7.68 | 119 | NASDAQ | IREN | Mon, May 9, 2022 | 9.17 | 9.27 | 8.44 | 8.52 | 118 | NASDAQ | IREN | Fri, May 6, 2022 | 9.81 | 9.81 | 9.07 | 9.49 | 117 | NASDAQ | IREN | Thu, May 5, 2022 | 10.03 | 10.25 | 9.57 | 9.81 | 116 | NASDAQ | IREN | Wed, May 4, 2022 | 9.48 | 10.17 | 9.30 | 10.13 | 115 | NASDAQ | IREN | Tue, May 3, 2022 | 8.88 | 9.84 | 8.88 | 9.50 | 114 | NASDAQ | IREN | Mon, May 2, 2022 | 8.86 | 9.01 | 8.61 | 8.99 | 113 | NASDAQ | IREN | Fri, Apr 29, 2022 | 9.85 | 9.99 | 8.61 | 8.69 | 112 | NASDAQ | IREN | Thu, Apr 28, 2022 | 10.17 | 10.20 | 9.51 | 9.85 | 111 | NASDAQ | IREN | Wed, Apr 27, 2022 | 10.31 | 10.44 | 9.76 | 10.00 | 110 | NASDAQ | IREN | Tue, Apr 26, 2022 | 11.13 | 11.13 | 10.07 | 10.09 | 109 | NASDAQ | IREN | Mon, Apr 25, 2022 | 10.66 | 11.33 | 10.55 | 11.25 | 108 | NASDAQ | IREN | Fri, Apr 22, 2022 | 10.45 | 10.99 | 10.45 | 10.67 | 107 | NASDAQ | IREN | Thu, Apr 21, 2022 | 11.12 | 11.20 | 10.50 | 10.57 | 106 | NASDAQ | IREN | Wed, Apr 20, 2022 | 11.25 | 11.35 | 10.85 | 11.11 | 105 | NASDAQ | IREN | Tue, Apr 19, 2022 | 11.26 | 11.31 | 10.69 | 11.20 | 104 | NASDAQ | IREN | Mon, Apr 18, 2022 | 12.36 | 12.85 | 11.18 | 11.18 | 103 | NASDAQ | IREN | Thu, Apr 14, 2022 | 13.15 | 13.45 | 12.27 | 12.34 | 102 | NASDAQ | IREN | Wed, Apr 13, 2022 | 12.92 | 13.28 | 12.69 | 13.15 | 101 | NASDAQ | IREN | Tue, Apr 12, 2022 | 13.31 | 13.66 | 12.72 | 12.84 | 100 | NASDAQ | IREN | Mon, Apr 11, 2022 | 13.66 | 13.81 | 12.91 | 13.06 | 99 | NASDAQ | IREN | Fri, Apr 8, 2022 | 14.20 | 14.20 | 13.52 | 13.67 | 98 | NASDAQ | IREN | Thu, Apr 7, 2022 | 14.31 | 14.62 | 13.66 | 14.01 | 97 | NASDAQ | IREN | Wed, Apr 6, 2022 | 15.32 | 15.32 | 14.02 | 14.28 | 96 | NASDAQ | IREN | Tue, Apr 5, 2022 | 15.83 | 15.83 | 14.76 | 15.19 | 95 | NASDAQ | IREN | Mon, Apr 4, 2022 | 15.88 | 16.09 | 15.58 | 15.66 | 94 | NASDAQ | IREN | Fri, Apr 1, 2022 | 15.76 | 15.88 | 15.55 | 15.80 | 93 | NASDAQ | IREN | Thu, Mar 31, 2022 | 15.80 | 16.04 | 15.29 | 15.67 | 92 | NASDAQ | IREN | Wed, Mar 30, 2022 | 15.75 | 15.94 | 15.15 | 15.90 | 91 | NASDAQ | IREN | Tue, Mar 29, 2022 | 13.93 | 15.62 | 13.91 | 15.61 | 90 | NASDAQ | IREN | Mon, Mar 28, 2022 | 14.65 | 15.26 | 13.34 | 13.86 | 89 | NASDAQ | IREN | Fri, Mar 25, 2022 | 14.01 | 14.85 | 13.82 | 14.39 | 88 | NASDAQ | IREN | Thu, Mar 24, 2022 | 14.25 | 14.25 | 13.02 | 13.82 | 87 | NASDAQ | IREN | Wed, Mar 23, 2022 | 14.36 | 15.04 | 13.77 | 14.43 | 86 | NASDAQ | IREN | Tue, Mar 22, 2022 | 13.57 | 14.30 | 13.50 | 14.17 | 85 | NASDAQ | IREN | Mon, Mar 21, 2022 | 13.80 | 14.49 | 12.97 | 13.07 | 84 | NASDAQ | IREN | Fri, Mar 18, 2022 | 14.46 | 15.16 | 13.17 | 13.17 | 83 | NASDAQ | IREN | Thu, Mar 17, 2022 | 14.44 | 15.16 | 14.30 | 14.46 | 82 | NASDAQ | IREN | Wed, Mar 16, 2022 | 14.79 | 15.29 | 14.11 | 14.64 | 81 | NASDAQ | IREN | Tue, Mar 15, 2022 | 15.18 | 15.47 | 14.09 | 14.09 | 80 | NASDAQ | IREN | Mon, Mar 14, 2022 | 17.30 | 17.30 | 15.04 | 15.34 | 79 | NASDAQ | IREN | Fri, Mar 11, 2022 | 17.75 | 17.97 | 16.55 | 17.33 | 78 | NASDAQ | IREN | Thu, Mar 10, 2022 | 16.35 | 17.88 | 16.01 | 17.78 | 77 | NASDAQ | IREN | Wed, Mar 9, 2022 | 15.38 | 16.43 | 15.00 | 16.43 | 76 | NASDAQ | IREN | Tue, Mar 8, 2022 | 14.71 | 15.21 | 13.83 | 14.99 | 75 | NASDAQ | IREN | Mon, Mar 7, 2022 | 14.21 | 14.49 | 13.56 | 14.48 | 74 | NASDAQ | IREN | Fri, Mar 4, 2022 | 14.45 | 14.85 | 13.67 | 14.42 | 73 | NASDAQ | IREN | Thu, Mar 3, 2022 | 15.47 | 15.59 | 14.26 | 14.72 | 72 | NASDAQ | IREN | Wed, Mar 2, 2022 | 15.31 | 15.62 | 14.73 | 15.41 | 71 | NASDAQ | IREN | Tue, Mar 1, 2022 | 15.62 | 15.65 | 14.49 | 15.11 | 70 | NASDAQ | IREN | Mon, Feb 28, 2022 | 14.70 | 15.48 | 14.53 | 14.97 | 69 | NASDAQ | IREN | Fri, Feb 25, 2022 | 14.06 | 14.69 | 14.00 | 14.47 | 68 | NASDAQ | IREN | Thu, Feb 24, 2022 | 12.61 | 13.93 | 12.58 | 13.86 | 67 | NASDAQ | IREN | Wed, Feb 23, 2022 | 14.17 | 14.90 | 13.20 | 13.39 | 66 | NASDAQ | IREN | Tue, Feb 22, 2022 | 13.38 | 14.55 | 12.74 | 14.16 | 65 | NASDAQ | IREN | Fri, Feb 18, 2022 | 13.62 | 14.45 | 13.45 | 13.54 | 64 | NASDAQ | IREN | Thu, Feb 17, 2022 | 14.65 | 15.06 | 13.50 | 13.59 | 63 | NASDAQ | IREN | Wed, Feb 16, 2022 | 14.54 | 15.23 | 13.97 | 14.78 | 62 | NASDAQ | IREN | Tue, Feb 15, 2022 | 14.99 | 15.18 | 14.03 | 14.52 | 61 | NASDAQ | IREN | Mon, Feb 14, 2022 | 15.15 | 15.24 | 13.53 | 14.10 | 60 | NASDAQ | IREN | Fri, Feb 11, 2022 | 14.31 | 15.61 | 14.31 | 14.78 | 59 | NASDAQ | IREN | Thu, Feb 10, 2022 | 13.84 | 15.49 | 13.84 | 14.74 | 58 | NASDAQ | IREN | Wed, Feb 9, 2022 | 14.81 | 14.82 | 13.92 | 14.28 | 57 | NASDAQ | IREN | Tue, Feb 8, 2022 | 15.56 | 15.56 | 14.08 | 14.36 | 56 | NASDAQ | IREN | Mon, Feb 7, 2022 | 13.79 | 15.48 | 13.50 | 15.36 | 55 | NASDAQ | IREN | Fri, Feb 4, 2022 | 12.57 | 13.45 | 12.09 | 13.15 | 54 | NASDAQ | IREN | Thu, Feb 3, 2022 | 12.15 | 13.23 | 12.00 | 12.50 | 53 | NASDAQ | IREN | Wed, Feb 2, 2022 | 13.99 | 14.19 | 12.24 | 12.49 | 52 | NASDAQ | IREN | Tue, Feb 1, 2022 | 13.49 | 14.31 | 13.20 | 13.83 | 51 | NASDAQ | IREN | Mon, Jan 31, 2022 | 11.55 | 13.20 | 11.52 | 13.17 | 50 | NASDAQ | IREN | Fri, Jan 28, 2022 | 10.24 | 11.18 | 9.71 | 11.00 | 49 | NASDAQ | IREN | Thu, Jan 27, 2022 | 11.34 | 11.61 | 10.01 | 10.15 | 48 | NASDAQ | IREN | Wed, Jan 26, 2022 | 10.00 | 11.49 | 9.90 | 10.75 | 47 | NASDAQ | IREN | Tue, Jan 25, 2022 | 9.26 | 9.71 | 9.06 | 9.55 | 46 | NASDAQ | IREN | Mon, Jan 24, 2022 | 9.28 | 9.54 | 8.55 | 9.31 | 45 | NASDAQ | IREN | Fri, Jan 21, 2022 | 11.33 | 11.69 | 9.18 | 9.58 | 44 | NASDAQ | IREN | Thu, Jan 20, 2022 | 11.76 | 12.10 | 11.34 | 11.40 | 43 | NASDAQ | IREN | Wed, Jan 19, 2022 | 11.28 | 11.89 | 11.24 | 11.56 | 42 | NASDAQ | IREN | Tue, Jan 18, 2022 | 12.55 | 12.94 | 11.03 | 11.24 | 41 | NASDAQ | IREN | Fri, Jan 14, 2022 | 12.28 | 12.49 | 11.78 | 12.34 | 40 | NASDAQ | IREN | Thu, Jan 13, 2022 | 12.58 | 12.88 | 12.00 | 12.07 | 39 | NASDAQ | IREN | Wed, Jan 12, 2022 | 12.61 | 12.95 | 12.00 | 12.41 | 38 | NASDAQ | IREN | Tue, Jan 11, 2022 | 11.25 | 12.65 | 11.15 | 12.33 | 37 | NASDAQ | IREN | Mon, Jan 10, 2022 | 11.98 | 12.18 | 11.04 | 11.16 | 36 | NASDAQ | IREN | Fri, Jan 7, 2022 | 12.57 | 12.87 | 11.73 | 11.99 | 35 | NASDAQ | IREN | Thu, Jan 6, 2022 | 13.00 | 13.46 | 12.00 | 12.51 | 34 | NASDAQ | IREN | Wed, Jan 5, 2022 | 13.90 | 13.90 | 12.99 | 12.99 | 33 | NASDAQ | IREN | Tue, Jan 4, 2022 | 15.23 | 15.35 | 13.44 | 13.46 | 32 | NASDAQ | IREN | Mon, Jan 3, 2022 | 16.25 | 16.51 | 15.16 | 15.23 | 31 | NASDAQ | IREN | Fri, Dec 31, 2021 | 17.00 | 17.34 | 16.08 | 16.17 | 30 | NASDAQ | IREN | Thu, Dec 30, 2021 | 16.75 | 17.37 | 16.68 | 16.87 | 29 | NASDAQ | IREN | Wed, Dec 29, 2021 | 16.93 | 17.13 | 16.10 | 16.67 | 28 | NASDAQ | IREN | Tue, Dec 28, 2021 | 15.84 | 17.09 | 15.69 | 16.79 | 27 | NASDAQ | IREN | Mon, Dec 27, 2021 | 17.20 | 17.51 | 15.55 | 15.84 | 26 | NASDAQ | IREN | Thu, Dec 23, 2021 | 16.75 | 17.33 | 16.11 | 17.16 | 25 | NASDAQ | IREN | Wed, Dec 22, 2021 | 18.00 | 18.50 | 16.75 | 16.96 | 24 | NASDAQ | IREN | Tue, Dec 21, 2021 | 17.20 | 18.10 | 16.78 | 17.97 | 23 | NASDAQ | IREN | Mon, Dec 20, 2021 | 16.00 | 17.85 | 15.50 | 17.31 | 22 | NASDAQ | IREN | Fri, Dec 17, 2021 | 13.78 | 17.70 | 12.61 | 17.70 | 21 | NASDAQ | IREN | Thu, Dec 16, 2021 | 13.94 | 14.19 | 13.26 | 14.02 | 20 | NASDAQ | IREN | Wed, Dec 15, 2021 | 12.60 | 13.85 | 12.60 | 13.78 | 19 | NASDAQ | IREN | Tue, Dec 14, 2021 | 13.50 | 13.54 | 12.50 | 12.99 | 18 | NASDAQ | IREN | Mon, Dec 13, 2021 | 14.52 | 14.52 | 13.50 | 13.52 | 17 | NASDAQ | IREN | Fri, Dec 10, 2021 | 14.75 | 15.20 | 13.12 | 14.40 | 16 | NASDAQ | IREN | Thu, Dec 9, 2021 | 15.61 | 16.00 | 13.90 | 14.86 | 15 | NASDAQ | IREN | Wed, Dec 8, 2021 | 16.69 | 16.87 | 14.82 | 15.52 | 14 | NASDAQ | IREN | Tue, Dec 7, 2021 | 15.82 | 16.73 | 15.67 | 16.18 | 13 | NASDAQ | IREN | Mon, Dec 6, 2021 | 15.20 | 16.04 | 14.28 | 15.36 | 12 | NASDAQ | IREN | Fri, Dec 3, 2021 | 17.13 | 17.50 | 15.06 | 15.43 | 11 | NASDAQ | IREN | Thu, Dec 2, 2021 | 18.24 | 19.00 | 16.94 | 17.26 | 10 | NASDAQ | IREN | Wed, Dec 1, 2021 | 17.85 | 19.30 | 17.85 | 18.47 | 9 | NASDAQ | IREN | Tue, Nov 30, 2021 | 19.16 | 19.31 | 17.13 | 18.15 | 8 | NASDAQ | IREN | Mon, Nov 29, 2021 | 19.20 | 19.92 | 18.91 | 19.06 | 7 | NASDAQ | IREN | Fri, Nov 26, 2021 | 19.45 | 20.92 | 18.83 | 18.99 | 6 | NASDAQ | IREN | Wed, Nov 24, 2021 | 21.00 | 21.05 | 18.83 | 20.07 | 5 | NASDAQ | IREN | Tue, Nov 23, 2021 | 22.50 | 24.00 | 20.88 | 21.00 | 4 | NASDAQ | IREN | Mon, Nov 22, 2021 | 25.00 | 25.21 | 22.09 | 22.64 | 3 | NASDAQ | IREN | Fri, Nov 19, 2021 | 23.77 | 25.13 | 23.05 | 24.80 | 2 | NASDAQ | IREN | Thu, Nov 18, 2021 | 24.31 | 25.06 | 21.68 | 23.40 | 1 | NASDAQ | IREN | Wed, Nov 17, 2021 | 28.00 | 28.25 | 21.46 | 24.45 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
