Get the Stockscreener App
3.99
1.01%
0.04
After Hours:
4.04
0.05
+1.25%
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 June 12, 2026, is $3.99.
- 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 390.90% to $3.99 now.
- The 52-week high stock price for IHRT is $6.5599, representing a 64.41% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for IHRT is $1.54, indicating a -61.40% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Iheartmedia Inc (IHRT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $4.01 | $3.81 | $0.193 | 681,720.0 | +1.01% |
| Jun 11, 2026 | $4.01 | $3.84 | $0.17 | 424,966.0 | +1.28% |
| Jun 10, 2026 | $3.94 | $3.79 | $0.14 | 715,444.0 | +1.83% |
| Jun 09, 2026 | $4.19 | $3.72 | $0.47 | 1,316,478.0 | -4.01% |
| Jun 08, 2026 | $4.02 | $3.77 | $0.245 | 1,782,508.0 | +2.57% |
| Jun 05, 2026 | $4.25 | $3.87 | $0.38 | 656,744.0 | -7.60% |
| Jun 04, 2026 | $4.29 | $4.00 | $0.295 | 1,207,018.0 | +6.85% |
| Jun 03, 2026 | $4.13 | $3.93 | $0.205 | 2,069,142.0 | -5.74% |
| Jun 02, 2026 | $4.36 | $4.09 | $0.265 | 923,507.0 | -3.80% |
| Jun 01, 2026 | $4.54 | $4.21 | $0.325 | 826,084.0 | +0.81% |
| May 29, 2026 | $4.46 | $3.97 | $0.4896 | 4,134,177.0 | -11.13% |
| May 28, 2026 | $5.10 | $4.80 | $0.30 | 1,652,323.0 | -3.77% |
| May 27, 2026 | $5.20 | $4.83 | $0.365 | 1,577,290.0 | +2.65% |
| May 26, 2026 | $5.00 | $4.51 | $0.485 | 1,255,246.0 | +11.34% |
| May 22, 2026 | $4.95 | $4.40 | $0.55 | 870,400.0 | -9.63% |
| May 21, 2026 | $5.00 | $4.62 | $0.38 | 742,498.0 | +2.74% |
| May 20, 2026 | $4.83 | $4.58 | $0.255 | 972,854.0 | +1.06% |
| May 19, 2026 | $5.06 | $4.67 | $0.395 | 1,755,820.0 | -9.27% |
| May 18, 2026 | $5.36 | $4.75 | $0.6149 | 1,650,065.0 | +8.25% |
| May 15, 2026 | $4.82 | $4.57 | $0.25 | 1,012,802.0 | +0.42% |
| May 14, 2026 | $5.20 | $4.68 | $0.515 | 1,385,807.0 | -8.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $4.54 | $3.72 | $0.815 | 11,285,331.0 | -7.42% |
| May, 2026 | $6.56 | $3.97 | $2.59 | 30,925,794.0 | -27.81% |
| Apr, 2026 | $6.15 | $2.84 | $3.31 | 23,637,689.0 | +104.45% |
| Mar, 2026 | $3.37 | $2.45 | $0.92 | 20,650,919.0 | -10.70% |
| Feb, 2026 | $3.73 | $2.93 | $0.80 | 13,677,898.0 | +0.93% |
| Jan, 2026 | $4.28 | $3.01 | $1.27 | 10,716,261.0 | -22.12% |
Iheartmedia Inc Stock (IHRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.44 | $3.61 | $1.83 | 25,714,258.0 | +8.14% |
| 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% |
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):