IREN Stock Prices

Data as of Oct 28, 2026

Last

28.84

Change

+1.40

Open

28.09

Previous

27.44

High

28.88

Low

26.87

Bid

-

Ask

-

Volume

53,657,364

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.315

Hist Vol

1.022

Opt Volume

208,153

Open Int

3,633,600

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	28.09	28.88	26.87	28.84	+1.40	53,657,364	208,153	1.315	1.022
Oct 27, 2026	25.88	27.66	25.56	27.44	+2.01	46,672,880	271,184	1.217	1.021
Oct 26, 2026	24.03	26.74	23.72	25.43	+0.52	58,068,958	406,050	1.202	1.018
Oct 23, 2026	25.35	26.47	24.88	24.91	-0.61	38,302,698	433,828	1.129	1.026
Oct 22, 2026	26.58	26.74	24.86	25.51	-2.33	65,332,161	539,145	1.133	1.029
Oct 21, 2026	27.58	28.39	26.40	27.84	+1.22	49,675,252	372,939	1.059	1.027
Oct 20, 2026	26.79	27.89	25.59	26.62	-1.11	70,094,133	412,569	1.087	1.028
Oct 19, 2026	28.35	28.77	27.37	27.73	+0.74	49,387,549	394,396	1.123	1.027
Oct 16, 2026	29.20	29.27	26.55	26.99	-3.40	67,266,971	647,627	1.050	1.027
Oct 15, 2026	28.88	30.46	26.60	30.39	-0.17	105,305,852	897,474	1.004	1.025
Oct 14, 2026	33.47	33.85	30.38	30.56	-4.24	75,963,983	563,057	0.970	1.027
Oct 13, 2026	33.31	34.88	32.69	34.80	+0.00	50,587,386	325,515	0.806	1.022
Oct 12, 2026	36.31	36.69	34.66	34.80	-0.39	48,724,320	264,757	0.792	1.025
Oct 9, 2026	36.26	36.29	34.64	35.19	-0.52	37,496,552	303,949	0.681	1.027
Oct 8, 2026	37.82	38.06	35.24	35.71	-2.98	54,162,726	604,362	0.723	1.029
Oct 7, 2026	40.26	40.50	38.34	38.69	-2.59	48,843,811	328,326	0.710	1.026
Oct 6, 2026	40.98	42.18	40.50	41.28	+0.80	35,249,345	177,834	0.739	1.026
Oct 5, 2026	42.00	42.20	39.97	40.48	-1.28	32,028,182	232,577	0.715	1.036
Oct 2, 2026	41.87	43.91	40.95	41.76	+0.00	40,960,237	297,387	0.673	1.038
Oct 1, 2026	40.76	40.98	39.33	40.65	-0.23	36,089,051	199,674	0.742	1.036
Sep 30, 2026	42.15	42.40	40.60	40.88	-0.50	25,336,113	117,769	0.755	1.036
Sep 29, 2026	42.54	42.85	40.98	41.38	-0.34	33,403,683	163,487	0.756	1.036
Sep 28, 2026	43.36	43.99	41.70	41.72	-2.41	25,966,527	216,292	0.781	1.040
Sep 25, 2026	46.27	46.49	43.41	44.13	-2.02	39,994,001	342,230	0.744	1.043
Sep 24, 2026	45.84	47.32	45.14	46.15	-0.90	30,276,745	190,907	0.770	1.043
Sep 23, 2026	48.13	49.37	47.01	47.05	-1.50	32,014,289	159,453	0.797	1.050
Sep 22, 2026	46.98	49.35	46.83	48.55	+1.32	33,578,017	269,427	0.813	1.049
Sep 21, 2026	47.85	48.77	46.40	47.23	+0.55	40,756,709	296,897	0.876	1.052
Sep 18, 2026	44.70	46.74	43.36	46.68	+3.20	44,852,709	409,791	0.796	1.054
Sep 17, 2026	45.50	46.17	42.34	43.48	+0.86	46,010,649	268,306	0.767	1.052
Sep 16, 2026	42.45	43.92	41.55	42.62	+1.04	33,120,698	201,483	0.828	1.053
Sep 15, 2026	42.55	42.98	40.97	41.58	-1.59	27,926,028	210,773	0.829	1.053
Sep 14, 2026	41.97	44.36	41.77	43.17	-0.55	34,568,428	235,952	0.904	1.056
Sep 11, 2026	44.60	45.09	43.28	43.73	+0.09	28,509,135	221,267	0.763	1.056
Sep 10, 2026	44.01	45.85	43.45	43.64	-1.73	33,498,906	183,900	0.829	1.057
Sep 9, 2026	46.86	47.30	45.09	45.37	-1.56	29,209,612	168,495	0.831	1.061
Sep 8, 2026	46.14	49.29	46.01	46.93	+0.00	50,096,615	489,032	0.895	1.070
Sep 4, 2026	41.05	44.75	41.00	44.68	+3.03	35,567,099	531,101	0.800	1.068
Sep 3, 2026	39.29	41.82	39.03	41.65	+2.05	43,992,748	353,879	0.813	1.069
Sep 2, 2026	35.80	39.71	35.76	39.60	+2.78	40,210,326	242,795	0.785	1.068
Sep 1, 2026	36.08	37.26	35.14	36.82	-0.30	33,083,758	178,524	0.787	1.066
Aug 31, 2026	35.81	37.32	35.51	37.12	+1.66	38,677,250	274,065	0.819	1.068
Aug 28, 2026	37.65	38.05	34.81	35.45	-5.08	88,647,236	799,422	0.762	1.076
Aug 27, 2026	40.65	41.52	40.31	40.53	+0.95	39,328,174	449,279	1.098	1.067
Aug 26, 2026	41.20	41.57	39.36	39.58	-2.63	34,747,533	204,658	1.026	1.068
Aug 25, 2026	40.17	42.41	40.03	42.21	+2.40	29,085,413	181,147	1.040	1.066
Aug 24, 2026	40.85	41.27	39.60	39.81	-2.07	31,136,103	156,866	1.355	1.067
Aug 21, 2026	44.00	45.93	40.86	41.88	-0.72	43,552,075	326,204	1.185	1.069
Aug 20, 2026	42.46	43.58	41.11	42.60	-0.24	34,919,600	182,376	1.203	1.069
Aug 19, 2026	41.42	43.49	39.48	42.84	+0.84	43,477,192	203,269	1.101	1.070
Aug 18, 2026	43.56	45.28	41.58	42.00	-2.90	42,615,571	208,315	1.069	1.075
Aug 17, 2026	45.23	46.59	43.87	44.90	+0.84	39,581,006	297,700	0.974	1.074
Aug 14, 2026	44.09	46.43	43.69	44.06	-0.70	37,235,600	270,729	0.870	1.074
Aug 13, 2026	45.98	49.19	43.99	44.76	+1.09	71,011,118	517,655	0.942	1.076
Aug 12, 2026	43.59	44.67	42.06	43.67	+3.92	47,626,905	358,689	0.934	1.076
Aug 11, 2026	40.20	40.96	39.35	39.75	+1.01	38,216,346	180,715	0.996	1.072
Aug 10, 2026	41.28	41.31	38.69	38.74	-2.49	31,199,734	166,336	1.077	1.072
Aug 7, 2026	39.47	41.30	37.30	41.23	+3.30	30,652,370	276,085	1.024	1.070
Aug 6, 2026	37.26	40.47	37.08	37.93	-0.96	30,751,525	223,994	1.060	1.067
Aug 5, 2026	40.05	41.16	38.89	38.89	-1.96	33,440,554	140,687	1.156	1.072
Aug 4, 2026	39.22	42.24	39.20	40.85	+1.10	39,033,876	236,156	1.240	1.071
Aug 3, 2026	36.52	40.21	35.46	39.75	+2.95	42,851,895	376,822	1.303	1.073
Jul 31, 2026	40.82	40.82	35.16	36.80	-1.46	63,458,892	456,016	1.236	1.071
Jul 30, 2026	32.51	38.34	32.32	38.26	+8.95	71,495,941	569,483	1.277	1.070
Jul 29, 2026	34.08	34.24	28.93	29.31	-4.62	69,636,332	313,287	1.414	1.036
Jul 28, 2026	35.02	35.09	32.54	33.93	-2.36	47,117,130	174,511	1.402	1.027

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.