NYSE · IRS · stock
Irsa Investments & Representations INC (IRS) stock price history
Every NYSE trading session of Irsa Investments & Representations INC from Dec 20, 1994 to Nov 11, 2026: 7,969 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRS adjusted close, 1994 to 2026
- $22.55
- All time high, 2018
- $19.14
- 52 week high, $11.83 low
- 7,969
- Daily sessions since 1994
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
IRS key facts
- Irsa Investments & Representations INC (IRS) closed at $12.70 on Nov 11, 2026 on NYSE.
- IRS's all time high close is $22.55, set on Jan 4, 2018; its all time low close is $1.37 on Mar 2, 2009.
- IRS's 52 week range is $11.83 to $19.14.
- IRS returned -17.6% over the year to Nov 11, 2026 and +254.5% over five years.
- Over ten years IRS returned +7%, +0.7% a year compounded.
- IRS's deepest drawdown was -91.5% from Aug 6, 1997 to Mar 2, 2009.
- DataCedar holds 7,969 daily sessions of IRS history from Dec 20, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IRS price chart, 1994 to 2026
IRS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -12.7% |
| 6 months | -9.2% |
| Year to date | -23.9% |
| 1 year | -17.6% |
| 3 years | +156.0% |
| 5 years | +254.5% |
| 10 years | +7.1% |
| Since Dec 20, 1994 | +39.6% |
| Compound annual growth, 31.9 years | +1.1% |
IRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.55 on Jan 4, 2018
- All time low close
- $1.37 on Mar 2, 2009
- 52 week high
- $19.14 on Jan 30, 2026
- 52 week low
- $11.83 on Nov 5, 2026
- Deepest drawdown
- -91.5% from Aug 6, 1997 to Mar 2, 2009, recovered Mar 20, 2017
- Best single session
- +30.3% on Oct 27, 2025
- Worst single session
- -37.3% on Aug 12, 2019
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +122%
- Worst calendar year
- 2008, -70%
IRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Dec 20, 1994; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.68 | $19.14 | $11.83 | $12.70 | -23.2% | 38.6M | 217 |
| 2025 | $15.05 | $17.21 | $10.61 | $16.54 | +10.8% | 48.9M | 250 |
| 2024 | $7.61 | $17.67 | $6.46 | $14.93 | +96.6% | 40.6M | 251 |
| 2023 | $3.89 | $8.12 | $3.77 | $7.59 | +99.2% | 23.7M | 249 |
| 2022 | $3.26 | $4.39 | $2.40 | $3.81 | +17.7% | 12.6M | 250 |
| 2021 | $3.43 | $3.93 | $2.65 | $3.24 | -5.5% | 15.5M | 249 |
| 2020 | $5.26 | $5.26 | $1.93 | $3.43 | -34.0% | 18.4M | 253 |
| 2019 | $9.57 | $11.35 | $2.94 | $5.20 | -45.9% | 20.4M | 249 |
| 2018 | $20.93 | $23.11 | $8.63 | $9.60 | -53.7% | 22.5M | 251 |
| 2017 | $12.28 | $22.34 | $12.28 | $20.75 | +68.2% | 12.7M | 250 |
| 2016 | $8.13 | $13.53 | $5.41 | $12.34 | +49.9% | 20.2M | 251 |
| 2015 | $10.28 | $14.38 | $7.77 | $8.23 | -20.0% | 20.3M | 252 |
| 2014 | $8.06 | $12.18 | $6.04 | $10.28 | +27.8% | 13.9M | 251 |
| 2013 | $4.40 | $8.38 | $4.29 | $8.04 | +84.9% | 15.8M | 252 |
| 2012 | $5.73 | $6.21 | $3.43 | $4.35 | -22.5% | 12.9M | 250 |
| 2011 | $7.75 | $8.17 | $4.02 | $5.61 | -27.2% | 9.1M | 252 |
| 2010 | $4.42 | $8.60 | $4.07 | $7.71 | +75.3% | 16.1M | 252 |
| 2009 | $1.90 | $4.74 | $1.28 | $4.40 | +122.4% | 12.9M | 252 |
| 2008 | $6.63 | $6.91 | $1.31 | $1.98 | -70.2% | 45M | 253 |
| 2007 | $7.80 | $9.99 | $6.55 | $6.63 | -14.1% | 44.6M | 251 |
| 2006 | $5.32 | $7.85 | $4.75 | $7.72 | +40.0% | 47.6M | 251 |
| 2005 | $5.24 | $8.07 | $4.99 | $5.51 | +7.4% | 30.3M | 252 |
| 2004 | $4.55 | $5.30 | $2.97 | $5.13 | +12.5% | 15.3M | 251 |
| 2003 | $2.35 | $5.29 | $2.35 | $4.56 | +96.1% | 15.5M | 252 |
| 2002 | $2.89 | $2.99 | $1.56 | $2.33 | -18.4% | 4.2M | 252 |
| 2001 | $7.40 | $9.29 | $2.14 | $2.85 | -61.3% | 6.3M | 246 |
| 2000 | $12.99 | $14.28 | $5.86 | $7.37 | -43.4% | 7.2M | 252 |
| 1999 | $10.36 | $13.28 | $7.73 | $13.02 | +24.2% | 3.8M | 252 |
| 1998 | $13.90 | $14.93 | $6.59 | $10.48 | -24.6% | 8M | 252 |
| 1997 | $11.12 | $16.11 | $10.35 | $13.90 | +25.1% | 5.2M | 244 |
| 1996 | $9.01 | $11.86 | $8.41 | $11.12 | +28.2% | 4.3M | 254 |
| 1995 | $9.01 | $9.01 | $4.92 | $8.67 | -1.1% | 4.8M | 218 |
| 1994 | $9.10 | $9.14 | $8.35 | $8.76 | n/a | 619.2K | 8 |
IRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $12.70 | -10.9% |
| October 2026 | $14.25 | +2.4% |
| September 2026 | $13.92 | -7.0% |
| August 2026 | $14.96 | -1.5% |
| July 2026 | $15.19 | -1.6% |
| June 2026 | $15.44 | 0.0% |
| May 2026 | $15.44 | +10.5% |
| April 2026 | $13.97 | -13.8% |
| March 2026 | $16.21 | +1.7% |
| February 2026 | $15.94 | -8.4% |
| January 2026 | $17.40 | +5.2% |
| December 2025 | $16.54 | +7.1% |
About the IRS data
Daily bars. 7,969 sessions from Dec 20, 1994 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IRAB Iris Acquisition Corp II
- IRAB.U Iris Acquisition Corp II Units, each consisting of one Class A Ordinary Share and one-half of one redeemable Warrant
- IRAB.W Iris Acquisition Corp II Redeemable Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- IRM Iron Mountain INC
- IRT Independence Realty Trust, INC.
- ISD PGIM High Yield Bond Fund, Inc.
- IT Gartner INC
- ITGR Integer Holdings Corp
Common questions
IRS share price history
