Get the Stockscreener App
2.17
1.40%
+0.03
After Hours:
2.13
-0.04
-1.84%
iHeartMedia Inc Stock (IHRT) Price History
The historical daily chart and data for iHeartMedia Inc stock (IHRT), show that the latest closing stock price as of April 29, 2024, is $2.17.
- iHeartMedia Inc all-time high stock price is $28.24, occurred on June 24, 2021.
- The lowest iHeartMedia Inc stock price recorded was $1.775 on November 13, 2023. Since then, iHeartMedia Inc's stock price has risen over 22.25% to $2.17 now.
- The 52-week high stock price for IHRT is $4.74, representing a 118.43% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for IHRT is $1.775, indicating a -18.20% decrease from the current share price, occurred on November 13, 2023.
- The closing price of iHeartMedia Inc (IHRT) stock in the beginning of 2023 was $21.56. The stock closed the year at $6.13, a loss of over -71.57% for the year.
The table below shows more information about IHRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $2.22 | $2.15 | $0.0745 | 340,047.0 | +1.40% |
| Apr 26, 2024 | $2.18 | $2.06 | $0.125 | 603,811.0 | +1.90% |
| Apr 25, 2024 | $2.14 | $2.04 | $0.095 | 582,349.0 | -0.47% |
| Apr 24, 2024 | $2.19 | $2.08 | $0.11 | 536,013.0 | -0.47% |
| Apr 23, 2024 | $2.15 | $1.94 | $0.205 | 474,939.0 | +9.00% |
| Apr 22, 2024 | $1.95 | $1.86 | $0.09 | 492,405.0 | +2.37% |
| Apr 19, 2024 | $1.94 | $1.83 | $0.105 | 939,585.0 | -1.55% |
| Apr 18, 2024 | $1.96 | $1.87 | $0.09 | 744,118.0 | -1.03% |
| Apr 17, 2024 | $2.17 | $1.94 | $0.23 | 547,621.0 | -3.94% |
| Apr 16, 2024 | $2.11 | $2.00 | $0.11 | 479,174.0 | -3.79% |
| Apr 15, 2024 | $2.18 | $2.08 | $0.10 | 404,578.0 | -3.21% |
| Apr 12, 2024 | $2.26 | $2.17 | $0.09 | 501,157.0 | -3.54% |
| Apr 11, 2024 | $2.27 | $2.13 | $0.14 | 336,136.0 | +3.67% |
| Apr 10, 2024 | $2.31 | $2.13 | $0.175 | 692,974.0 | -6.44% |
| Apr 09, 2024 | $2.35 | $2.23 | $0.12 | 481,051.0 | +4.02% |
| Apr 08, 2024 | $2.27 | $2.07 | $0.205 | 865,735.0 | +9.27% |
| Apr 05, 2024 | $2.13 | $1.97 | $0.1602 | 642,081.0 | -3.76% |
| Apr 04, 2024 | $2.21 | $2.11 | $0.0998 | 857,072.0 | +1.91% |
| Apr 03, 2024 | $2.10 | $1.97 | $0.135 | 648,199.0 | +4.50% |
| Apr 02, 2024 | $2.08 | $1.97 | $0.11 | 547,106.0 | -5.66% |
iHeartMedia Inc Stock (IHRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iHeartMedia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IHRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iHeartMedia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
iHeartMedia Inc Stock (IHRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $2.35 | $1.83 | $0.51 | 12,655,554.0 | +3.83% |
| Mar, 2024 | $2.80 | $1.84 | $0.96 | 19,069,452.0 | -24.55% |
| Feb, 2024 | $3.04 | $2.10 | $0.935 | 18,467,712.0 | +2.21% |
| Jan, 2024 | $2.97 | $1.90 | $1.07 | 21,059,846.0 | +1.50% |
iHeartMedia Inc Stock (IHRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.12 | $2.26 | $0.86 | 22,151,972.0 | +1.91% |
| Nov, 2023 | $2.85 | $1.77 | $1.08 | 18,719,282.0 | +11.49% |
| Oct, 2023 | $3.21 | $2.02 | $1.19 | 17,132,943.0 | -25.63% |
| Sep, 2023 | $3.73 | $3.07 | $0.66 | 17,315,247.0 | -12.47% |
| Aug, 2023 | $4.71 | $3.12 | $1.59 | 23,271,518.0 | -23.68% |
| Jul, 2023 | $4.74 | $3.47 | $1.27 | 20,136,480.0 | +29.95% |
| Jun, 2023 | $4.03 | $2.27 | $1.76 | 35,424,752.0 | +53.59% |
| May, 2023 | $3.95 | $2.21 | $1.74 | 25,338,182.0 | -31.70% |
| Apr, 2023 | $4.27 | $3.40 | $0.87 | 17,777,904.0 | -11.03% |
| Mar, 2023 | $6.02 | $3.63 | $2.38 | 36,058,169.0 | -46.28% |
| Feb, 2023 | $9.01 | $6.92 | $2.09 | 10,155,000.0 | -6.32% |
| Jan, 2023 | $7.91 | $5.92 | $1.99 | 6,967,898.0 | +26.43% |
iHeartMedia Inc Stock (IHRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.53 | $5.84 | $2.68 | 11,332,651.0 | -23.76% |
| Nov, 2022 | $9.03 | $6.52 | $2.51 | 18,456,225.0 | -2.90% |
| Oct, 2022 | $9.21 | $7.02 | $2.19 | 15,876,871.0 | +12.96% |
| Sep, 2022 | $10.85 | $7.19 | $3.66 | 16,751,633.0 | -17.18% |
| Aug, 2022 | $10.43 | $7.33 | $3.10 | 18,013,670.0 | +18.32% |
| Jul, 2022 | $8.13 | $6.42 | $1.71 | 14,610,026.0 | -5.20% |
| Jun, 2022 | $12.19 | $7.72 | $4.47 | 22,378,196.0 | -33.14% |
| May, 2022 | $16.96 | $9.96 | $7.00 | 24,113,989.0 | -26.20% |
| Apr, 2022 | $20.48 | $15.38 | $5.10 | 17,366,027.0 | -15.53% |
| Mar, 2022 | $21.42 | $18.32 | $3.10 | 13,365,347.0 | -11.75% |
| Feb, 2022 | $21.53 | $18.14 | $3.39 | 13,234,185.0 | +6.45% |
| Jan, 2022 | $21.97 | $18.27 | $3.70 | 11,151,171.0 | -4.23% |
4.32%
1.50%
Cap:
|
Volume (24h):