NASDAQ:IREN
Iris Energy Limited Stock Price (Quote)
$4.79
-0.320 (-6.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.15 | $5.70 | Friday, 10th May 2024 IREN stock ended at $4.79. This is 6.26% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.28% from a day low at $4.77 to a day high of $5.26. |
| 90 days | $4.15 | $8.69 | |
| 52 weeks | $2.79 | $9.69 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.15 | $5.26 | $4.77 | $4.79 | 4 772 928 |
| May 09, 2024 | $5.13 | $5.32 | $4.97 | $5.11 | 4 354 638 |
| May 08, 2024 | $4.91 | $5.17 | $4.82 | $5.13 | 3 785 769 |
| May 07, 2024 | $5.23 | $5.37 | $4.96 | $5.07 | 5 364 892 |
| May 06, 2024 | $4.88 | $5.43 | $4.84 | $5.30 | 8 494 851 |
| May 03, 2024 | $4.77 | $4.99 | $4.68 | $4.73 | 4 450 426 |
| May 02, 2024 | $4.54 | $4.62 | $4.36 | $4.57 | 4 151 694 |
| May 01, 2024 | $4.29 | $4.63 | $4.15 | $4.33 | 6 192 262 |
| Apr 30, 2024 | $4.54 | $4.63 | $4.30 | $4.34 | 7 760 505 |
| Apr 29, 2024 | $4.86 | $4.95 | $4.61 | $4.69 | 7 380 178 |
| Apr 26, 2024 | $5.12 | $5.30 | $5.00 | $5.08 | 4 507 706 |
| Apr 25, 2024 | $4.92 | $5.22 | $4.85 | $5.17 | 5 461 348 |
| Apr 24, 2024 | $5.55 | $5.63 | $5.20 | $5.25 | 8 117 184 |
| Apr 23, 2024 | $5.41 | $5.70 | $5.35 | $5.58 | 10 910 009 |
| Apr 22, 2024 | $5.19 | $5.59 | $4.87 | $5.51 | 17 431 086 |
| Apr 19, 2024 | $4.71 | $5.02 | $4.63 | $4.95 | 7 283 066 |
| Apr 18, 2024 | $4.55 | $4.92 | $4.45 | $4.68 | 6 610 018 |
| Apr 17, 2024 | $4.35 | $4.67 | $4.30 | $4.50 | 5 406 496 |
| Apr 16, 2024 | $4.28 | $4.51 | $4.16 | $4.35 | 4 715 675 |
| Apr 15, 2024 | $4.57 | $4.73 | $4.31 | $4.33 | 5 361 436 |
| Apr 12, 2024 | $4.92 | $4.92 | $4.57 | $4.65 | 6 378 272 |
| Apr 11, 2024 | $4.91 | $5.00 | $4.75 | $4.97 | 5 523 459 |
| Apr 10, 2024 | $4.94 | $5.26 | $4.81 | $4.90 | 10 126 313 |
| Apr 09, 2024 | $5.35 | $5.57 | $4.94 | $5.01 | 13 391 285 |
| Apr 08, 2024 | $6.08 | $6.33 | $5.30 | $5.41 | 15 038 700 |
