IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Chart & Stock Price History → Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free IRS Stock Alerts $11.03 +0.15 (+1.38%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance5 Day Performance+7.19%1 Month Performance+16.11%3 Month Performance+42.69%6 Month Performance+23.93%Year-To-Date Performance+28.26%1 Year Performance+81.86% Receive IRS Stock News and Ratings via Email Sign-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 Ad Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. IRS Stock Chart for Thursday, May, 30, 2024 IRS Chart by TradingView IRSA Inversiones y Representaciones Sociedad Anónima Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$10.87$11.03+1.47%$11.03$10.7677,103 shs$815.01 million05/28/2024$10.29$10.87+5.64%$10.91$10.30147,237 shs$803.18 million05/27/2024$10.29$10.29$10.49$9.9091,800 shs$760.33 million05/24/2024$10.06$10.29+2.29%$10.49$9.9091,810 shs$760.33 million05/23/2024$10.67$10.06-5.72%$10.78$10.02166,955 shs$743.33 million05/22/2024$11.09$10.67-3.79%$11.15$10.59112,011 shs$788.41 million 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. 05/21/2024$11.18$11.09-0.81%$11.33$10.91115,235 shs$819.44 million05/20/2024$11.19$11.18-0.09%$11.29$11.00121,862 shs$826.09 million05/17/2024$11.26$11.19-0.62%$11.52$11.17104,055 shs$826.83 million05/16/2024$11.43$11.26-1.49%$11.67$11.11152,767 shs$832.00 million05/15/2024$10.94$11.43+4.48%$11.58$10.97207,318 shs$844.56 million05/14/2024$10.68$10.94+2.43%$11.09$10.72106,592 shs$808.36 million05/13/2024$11.11$10.68-3.87%$11.41$10.65121,685 shs$789.15 million05/10/2024$11.10$11.13+0.27%$11.44$10.86302,898 shs$822.40 million05/09/2024$11.17$11.10-0.63%$11.20$10.60243,522 shs$820.18 million05/08/2024$10.67$11.17+4.69%$11.22$10.33299,679 shs$825.35 million05/07/2024$10.58$10.67+0.85%$10.78$10.40263,238 shs$788.41 million05/06/2024$9.84$10.58+7.52%$10.62$9.96207,941 shs$781.76 million05/03/2024$9.49$9.84+3.74%$9.89$9.58210,636 shs$727.08 million05/02/2024$9.46$9.49+0.26%$9.58$9.42118,092 shs$700.85 million05/01/2024$9.50$9.46-0.42%$9.63$9.3353,627 shs$699.00 million04/30/2024$9.54$9.50-0.37%$9.82$9.42271,306 shs$701.96 million04/29/2024$9.45$9.54+0.90%$9.65$9.33119,441 shs$704.54 million04/26/2024$9.47$9.45-0.21%$9.61$9.34143,272 shs$695.90 million04/25/2024$9.41$9.47+0.64%$9.52$9.1874,704 shs$697.37 million04/24/2024$9.89$9.41-4.85%$9.82$9.37101,107 shs$692.95 million04/23/2024$10.10$9.89-2.08%$10.10$9.80104,202 shs$728.30 million04/22/2024$9.57$10.10+5.54%$10.10$9.43165,021 shs$743.76 million04/19/2024$9.31$9.57+2.79%$9.63$9.34103,496 shs$704.69 million04/18/2024$9.23$9.31+0.87%$9.34$9.14201,010 shs$685.59 million04/17/2024$9.15$9.23+0.87%$9.39$9.04132,046 shs$679.70 million04/16/2024$9.43$9.15-2.97%$9.46$9.04276,680 shs$673.81 million04/15/2024$9.41$9.43+0.21%$9.66$9.33194,363 shs$694.43 million04/12/2024$9.85$9.43-4.26%$9.93$9.40141,849 shs$694.43 million04/11/2024$9.90$9.85-0.51%$9.89$9.7376,805 shs$725.35 million04/10/2024$10.25$9.90-3.41%$10.13$9.88131,284 shs$729.04 million04/09/2024$10.25$10.25$10.39$10.16117,772 shs$754.81 million04/08/2024$9.70$10.25+5.67%$10.30$9.71439,848 shs$754.81 million04/05/2024$9.12$9.72+6.52%$9.75$8.98314,840 shs$715.41 million04/04/2024$9.23$9.12-1.19%$9.49$9.06179,055 shs$671.60 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/03/2024$8.91$9.23+3.59%$9.33$8.80163,554 shs$679.70 million04/02/2024$9.17$8.91-2.84%$9.24$8.81138,999 shs$656.13 million04/01/2024$9.36$9.17-2.03%$9.39$9.10107,300 shs$675.28 million03/29/2024$9.37$9.36-0.11%$9.59$9.26204,954 shs$689.27 million03/28/2024$9.39$9.37-0.21%$9.59$9.26204,954 shs$690.01 million03/27/2024$9.15$9.39+2.62%$9.40$9.15158,315 shs$691.48 million03/26/2024$9.26$9.15-1.19%$9.40$9.02101,915 shs$673.81 million03/25/2024$9.01$9.26+2.77%$9.56$9.01303,229 shs$681.91 million03/22/2024$9.18$9.02-1.74%$9.12$8.9294,445 shs$664.23 million03/21/2024$8.73$9.18+5.15%$9.25$8.62342,621 shs$676.02 million03/20/2024$8.31$8.73+5.05%$8.73$8.21135,727 shs$642.83 million03/19/2024$8.40$8.31-1.07%$8.50$8.29171,376 shs$611.95 million03/18/2024$7.92$8.40+6.06%$8.44$7.90263,441 shs$618.58 million03/15/2024$8.14$7.92-2.70%$8.23$7.92116,153 shs$583.19 million03/14/2024$8.14$8.14$8.22$8.06103,516 shs$599.43 million03/13/2024$7.61$8.14+6.96%$8.17$7.60221,319 shs$599.43 million03/12/2024$7.58$7.61+0.40%$7.67$7.4890,948 shs$560.40 million03/11/2024$7.74$7.58-2.07%$7.74$7.32152,499 shs$558.19 million03/08/2024$7.69$7.74+0.65%$7.83$7.58167,227 shs$569.97 million03/07/2024$7.83$7.69-1.79%$7.93$7.66116,495 shs$566.29 million03/06/2024$7.71$7.83+1.56%$7.94$7.70376,930 shs$576.60 million03/05/2024$7.79$7.71-1.03%$7.81$7.6367,664 shs$567.76 million03/04/2024$7.80$7.79-0.13%$8.21$7.75244,166 shs$573.66 million03/01/2024$7.73$7.78+0.65%$7.84$7.63226,848 shs$572.88 million02/29/2024$7.73$7.73$8.01$7.53240,594 shs$569.24 million Related Companies: Stratus Properties Stock Price Chart AMREP Stock Price Chart Gaucho Group Stock Price Chart St. Joe Stock Price Chart Macerich Stock Price Chart Axos Financial Stock Price Chart Associated Banc Stock Price Chart Hercules Capital Stock Price Chart Walker & Dunlop Stock Price Chart Granite Real Estate Inc. Staple 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 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWrite this ticker symbol down…StocksToTradeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWho are Nvidia’s New Silent Partners?Weiss RatingsThe 7th Trillion Dollar Company?The Oxford ClubDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.