IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Chart & Stock Price History $14.32 -0.73 (-4.84%) Closing price 09:02 AM EasternExtended Trading$14.32 0.00 (0.00%) As of 09:02 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance The IRSA Inversiones y Representaciones Sociedad Anónima (IRS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 51.22%, with a year-to-date return of -4.08%. In the past month, the stock has decreased 6.49%, reflecting recent market activity. As of the latest close, IRSA Inversiones y Representaciones Sociedad Anónima traded at $14.25 with a market cap of $1.08 billion and volume of 221,295 shares. Five years ago, the stock traded at a split-adjusted price of $3.54, representing a 304.55% increase over that period. At the time, it had a market cap of $220.48 million and a volume of 68,600 shares. Receive IRS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.46%1 Month Performance-6.49%3 Month Performance+2.69%Year-To-Date Performance-4.08%1 Year Performance+51.22%5 Year Performance+304.55% IRS Stock Chart for Thursday, June, 12, 2025 IRS Chart by TradingView IRSA Inversiones y Representaciones Sociedad Anónima Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$15.00$14.25-4.99%$15.21$14.15221,295 shs$1.08 billion06/10/2025$14.53$15.00+3.20%$15.32$14.37168,975 shs$1.14 billion06/09/2025$14.99$14.53-3.06%$15.28$14.48143,769 shs$1.10 billion06/06/2025$14.59$14.99+2.71%$15.18$14.35102,408 shs$1.14 billion06/05/2025$15.00$14.59-2.71%$15.02$14.50134,072 shs$1.11 billion06/04/2025$15.21$15.00-1.35%$15.34$14.86154,675 shs$1.14 billion06/03/2025$15.19$15.21+0.10%$15.50$15.04111,911 shs$1.15 billion06/02/2025$15.08$15.19+0.73%$15.32$15.00147,965 shs$1.15 billion05/30/2025$15.36$15.08-1.84%$15.45$14.87335,688 shs$1.14 billion05/29/2025$15.36$15.36+0.05%$15.63$15.05184,786 shs$1.16 billion Get the Latest News and Ratings for IRS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter. 05/28/2025$15.56$15.36-1.29%$15.65$15.00143,802 shs$1.16 billion05/27/2025$15.46$15.56+0.62%$15.81$15.19124,734 shs$1.18 billion05/26/2025$15.46$15.46$15.90$14.8084,555 shs$1.17 billion05/23/2025$15.34$15.46+0.75%$15.90$14.8084,555 shs$1.17 billion05/22/2025$15.45$15.34-0.70%$15.75$15.26116,361 shs$1.16 billion05/21/2025$15.76$15.45-1.95%$16.15$15.37137,487 shs$1.17 billion05/20/2025$15.59$15.76+1.09%$15.96$15.27109,731 shs$1.19 billion05/19/2025$15.08$15.59+3.38%$15.80$14.97164,078 shs$1.18 billion05/16/2025$15.17$15.08-0.59%$15.36$15.0150,869 shs$1.14 billion05/15/2025$15.28$15.17-0.72%$15.26$14.9670,104 shs$1.15 billion05/14/2025$15.48$15.28-1.29%$15.61$14.9197,922 shs$1.16 billion05/13/2025$15.32$15.48+1.08%$15.60$15.06119,514 shs$1.17 billion05/12/2025$15.21$15.32+0.69%$15.69$14.96115,987 shs$1.16 billion Related Companies Graham Stock Price Chart Laureate Education Stock Price Chart Driven Brands Stock Price Chart Perdoceo Education Stock Price Chart Mister Car Wash Stock Price Chart Hertz Global Stock Price Chart Afya Stock Price Chart Zovio Stock Price Chart EVgo Stock Price Chart Udemy Stock Price Chart Receive IRS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IRS) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IRSA Inversiones y Representaciones Sociedad Anónima Please log in to your account or sign up in order to add this asset to your watchlist. Share IRSA Inversiones y Representaciones Sociedad Anónima With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
