Get the Stockscreener App
4.74
7.06%
-0.36
After Hours:
4.52
-0.22
-4.64%
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 December 12, 2025, is $4.74.
- Iheartmedia Inc all-time high stock price is $28.24, occurred on June 24, 2021.
- The lowest Iheartmedia Inc stock price recorded was $0.8128 on May 28, 2024. Since then, Iheartmedia Inc's stock price has risen over 483.17% to $4.74 now.
- The 52-week high stock price for IHRT is $5.44, representing a 14.77% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for IHRT is $0.95, indicating a -79.96% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Iheartmedia Inc (IHRT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.13 | $4.49 | $0.6399 | 1,968,605.0 | -7.06% |
| Dec 11, 2025 | $5.44 | $4.71 | $0.735 | 3,560,870.0 | +8.17% |
| Dec 10, 2025 | $4.74 | $4.19 | $0.545 | 1,773,398.0 | +12.26% |
| Dec 09, 2025 | $4.51 | $3.72 | $0.795 | 2,458,289.0 | +13.21% |
| Dec 08, 2025 | $3.77 | $3.61 | $0.165 | 968,507.0 | +0.00% |
| Dec 05, 2025 | $3.83 | $3.66 | $0.1745 | 664,781.0 | -0.80% |
| Dec 04, 2025 | $3.77 | $3.70 | $0.0679 | 290,551.0 | -0.53% |
| Dec 03, 2025 | $3.88 | $3.70 | $0.185 | 815,747.0 | +1.08% |
| Dec 02, 2025 | $3.86 | $3.67 | $0.1919 | 912,747.0 | -4.37% |
| Dec 01, 2025 | $3.94 | $3.81 | $0.125 | 778,700.0 | -1.02% |
| Nov 28, 2025 | $3.94 | $3.82 | $0.12 | 296,047.0 | +2.34% |
| Nov 26, 2025 | $3.96 | $3.65 | $0.313 | 581,906.0 | +3.23% |
| Nov 25, 2025 | $3.95 | $3.71 | $0.24 | 690,680.0 | -2.87% |
| Nov 24, 2025 | $3.89 | $3.75 | $0.135 | 556,870.0 | -1.03% |
| Nov 21, 2025 | $3.96 | $3.71 | $0.25 | 857,081.0 | +0.78% |
| Nov 20, 2025 | $4.15 | $3.81 | $0.34 | 894,800.0 | -2.29% |
| Nov 19, 2025 | $4.10 | $3.90 | $0.20 | 696,450.0 | -1.50% |
| Nov 18, 2025 | $4.15 | $3.83 | $0.315 | 782,337.0 | -0.50% |
| Nov 17, 2025 | $4.12 | $3.94 | $0.185 | 1,253,231.0 | -1.47% |
| Nov 14, 2025 | $4.20 | $3.91 | $0.2814 | 1,097,477.0 | -2.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.44 | $3.61 | $1.83 | 16,160,800.0 | +20.61% |
| Nov, 2025 | $4.77 | $2.80 | $1.97 | 50,448,184.0 | +32.32% |
| Oct, 2025 | $3.51 | $2.50 | $1.01 | 13,519,932.0 | +3.48% |
| Sep, 2025 | $3.33 | $2.04 | $1.29 | 19,726,301.0 | +34.74% |
| Aug, 2025 | $2.63 | $1.54 | $1.09 | 21,899,245.0 | +13.90% |
| Jul, 2025 | $2.13 | $1.66 | $0.47 | 9,133,799.0 | +6.25% |
| Jun, 2025 | $1.89 | $1.26 | $0.63 | 18,515,700.0 | +34.35% |
| May, 2025 | $1.54 | $1.00 | $0.54 | 13,992,596.0 | +27.18% |
| Apr, 2025 | $1.62 | $0.95 | $0.67 | 14,447,632.0 | -37.58% |
| Mar, 2025 | $1.95 | $1.43 | $0.52 | 22,478,770.0 | -6.78% |
| Feb, 2025 | $2.41 | $1.55 | $0.855 | 12,337,216.0 | -20.27% |
| Jan, 2025 | $2.48 | $1.80 | $0.67 | 12,531,449.0 | +12.12% |
Iheartmedia Inc Stock (IHRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.71 | $1.83 | $0.88 | 19,733,032.0 | -17.90% |
| Nov, 2024 | $2.84 | $1.68 | $1.16 | 26,938,886.0 | +15.66% |
| Oct, 2024 | $2.18 | $1.65 | $0.53 | 11,703,600.0 | +7.03% |
| Sep, 2024 | $1.97 | $1.37 | $0.595 | 14,300,168.0 | +18.59% |
| Aug, 2024 | $1.83 | $1.23 | $0.5976 | 11,494,998.0 | -12.36% |
| Jul, 2024 | $1.89 | $1.03 | $0.855 | 17,420,770.0 | +63.30% |
| Jun, 2024 | $1.32 | $0.9302 | $0.3898 | 28,434,834.0 | +17.76% |
| May, 2024 | $2.43 | $0.8128 | $1.62 | 36,690,791.0 | -55.92% |
| Apr, 2024 | $2.35 | $1.83 | $0.51 | 13,022,454.0 | +0.48% |
| 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% |
3.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):