iHeartMedia Stock Price History
NASDAQ: IHRTConsumer DiscretionaryBroadcastingUSD
1.92-0.05 (-2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IHRT price history at a glance
The price history for iHeartMedia (IHRT) on this page begins on July 1, 2019, when the stock closed at $15.45; it most recently closed at $1.92 on October 5, 2026. The highest price in this record is $28.24, reached on June 21, 2021; the latest close is 93.2% below that peak. Across the 6 complete calendar years in the table, IHRT finished higher in 2 and lower in 4. Its best year was 2025 (+94.8%) and its worst was 2022 (-70.9%).
Over roughly 7 years the share price changed -87.6%, a -25.0% compound annual price return (excluding dividends). In the last 12 months alone, IHRT has lost 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $28.24
- Date of high
- Jun 21, 2021
- Low since 2019
- $0.813
- Date of low
- May 27, 2024
- 52-week high
- $6.56
- 52-week low
- $1.86
- Last close
- $1.92
IHRT returns
1 week
-1.03%
1 month
-25.87%
3 months
-53.40%
6 months
-46.67%
Year to date
-53.85%
1 year
-34.92%
3 years
-25.10%
5 years
-91.11%
IHRT price return, excluding dividends.
IHRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.92 | -53.73% |
| 2025 | 4.15 | +94.84% |
| 2024 | 2.13 | -20.22% |
| 2023 | 2.67 | -56.44% |
| 2022 | 6.13 | -70.87% |
| 2021 | 21.04 | +62.10% |
| 2020 | 12.98 | -21.85% |
| 2019* | 16.61 | +7.51% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
IHRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.99 | 2.05 | 1.90 | 1.92 | -2.54% | |
| 1.99 | 2.06 | 1.95 | 1.97 | -2.48% | |
| 1.99 | 2.05 | 1.94 | 2.02 | +0.50% | |
| 2.06 | 2.08 | 1.99 | 2.01 | -1.95% | |
| 1.94 | 2.06 | 1.86 | 2.05 | +5.67% | |
| 2.13 | 2.16 | 1.93 | 1.94 | -7.62% | |
| 2.10 | 2.15 | 2.04 | 2.10 | 0.00% | |
| 2.21 | 2.24 | 2.08 | 2.10 | -3.45% | |
| 2.21 | 2.22 | 2.12 | 2.18 | -2.03% | |
| 2.28 | 2.29 | 2.21 | 2.22 | -3.06% | |
| 2.26 | 2.32 | 2.23 | 2.29 | +1.33% | |
| 2.33 | 2.36 | 2.22 | 2.26 | -3.83% | |
| 2.39 | 2.39 | 2.24 | 2.35 | -2.49% | |
| 2.44 | 2.46 | 2.37 | 2.41 | +0.21% | |
| 2.41 | 2.47 | 2.32 | 2.41 | +1.91% | |
| 2.42 | 2.42 | 2.32 | 2.36 | -2.88% | |
| 2.59 | 2.59 | 2.43 | 2.43 | -4.71% | |
| 2.66 | 2.68 | 2.54 | 2.55 | -3.23% | |
| 2.71 | 2.71 | 2.60 | 2.64 | -3.48% | |
| 2.70 | 2.76 | 2.68 | 2.73 | +1.11% | |
| 2.76 | 2.79 | 2.68 | 2.70 | -0.74% | |
| 2.57 | 2.73 | 2.56 | 2.72 | +5.02% | |
| 2.68 | 2.68 | 2.58 | 2.59 | -2.63% | |
| 2.79 | 2.80 | 2.63 | 2.66 | -5.17% | |
| 2.82 | 2.89 | 2.75 | 2.81 | -1.23% | |
| 2.85 | 2.90 | 2.77 | 2.84 | 0.00% | |
| 2.71 | 2.89 | 2.69 | 2.84 | +5.19% | |
| 2.67 | 2.71 | 2.62 | 2.70 | -0.74% | |
| 2.76 | 2.79 | 2.61 | 2.72 | -1.09% | |
| 2.70 | 2.84 | 2.68 | 2.75 | +2.23% | |
| 2.68 | 2.71 | 2.64 | 2.69 | +0.37% | |
| 2.69 | 2.70 | 2.60 | 2.68 | 0.00% | |
| 2.71 | 2.73 | 2.65 | 2.68 | 0.00% | |
| 2.79 | 2.82 | 2.62 | 2.68 | -3.94% | |
| 2.89 | 2.98 | 2.78 | 2.79 | -3.63% | |
| 3.12 | 3.13 | 2.89 | 2.90 | -6.91% | |
| 3.03 | 3.13 | 3.00 | 3.11 | +3.32% | |
| 2.97 | 3.03 | 2.85 | 3.01 | +1.69% | |
| 2.92 | 2.98 | 2.80 | 2.96 | +0.34% | |
| 3.01 | 3.10 | 2.92 | 2.95 | -1.67% | |
| 2.92 | 3.11 | 2.86 | 3.00 | +3.09% | |
| 2.90 | 3.20 | 2.78 | 2.91 | -0.85% | |
| 3.85 | 4.06 | 2.66 | 2.94 | -20.89% | |
| 3.83 | 3.89 | 3.60 | 3.71 | -3.89% | |
| 3.86 | 3.94 | 3.75 | 3.86 | +1.58% | |
| 3.84 | 3.97 | 3.72 | 3.80 | -0.26% | |
| 3.87 | 3.87 | 3.76 | 3.81 | -1.04% | |
| 3.97 | 4.03 | 3.80 | 3.85 | -3.27% | |
| 3.64 | 4.02 | 3.64 | 3.98 | +10.86% | |
| 3.45 | 3.61 | 3.44 | 3.59 | +2.57% | |
| 3.53 | 3.53 | 3.41 | 3.50 | -0.28% | |
| 3.53 | 3.61 | 3.47 | 3.51 | -1.13% | |
| 3.60 | 3.60 | 3.39 | 3.55 | -1.93% | |
| 3.59 | 3.65 | 3.50 | 3.62 | +2.26% | |
| 3.70 | 3.71 | 3.53 | 3.54 | -3.01% | |
| 3.59 | 3.72 | 3.54 | 3.65 | -0.54% | |
| 3.70 | 3.74 | 3.48 | 3.67 | -1.87% | |
| 3.94 | 4.04 | 3.68 | 3.74 | -5.32% | |
| 3.87 | 3.99 | 3.80 | 3.95 | +3.13% | |
| 3.83 | 3.91 | 3.73 | 3.83 | -1.03% | |
| 3.96 | 4.03 | 3.76 | 3.87 | -2.03% | |
| 3.79 | 3.97 | 3.79 | 3.95 | +3.95% | |
| 4.05 | 4.08 | 3.74 | 3.80 | -5.47% | |
| 4.06 | 4.25 | 4.00 | 4.02 | -2.43% | |
| 4.13 | 4.15 | 4.02 | 4.12 | +1.23% | |
| 4.06 | 4.09 | 4.02 | 4.07 | +0.99% | |
| 3.98 | 4.05 | 3.86 | 4.03 | 0.00% | |
| 4.15 | 4.24 | 4.00 | 4.03 | -4.50% | |
| 4.35 | 4.40 | 4.21 | 4.22 | -3.65% | |
| 4.32 | 4.39 | 4.28 | 4.38 | +0.69% | |
| 4.32 | 4.60 | 4.31 | 4.35 | +1.40% | |
| 4.49 | 4.62 | 4.16 | 4.29 | -4.45% | |
| 4.40 | 4.56 | 4.32 | 4.49 | +3.94% | |
| 4.08 | 4.42 | 4.07 | 4.32 | +5.11% | |
| 3.98 | 4.18 | 3.92 | 4.11 | +2.88% | |
| 3.91 | 4.09 | 3.90 | 4.00 | +2.17% | |
| 3.70 | 3.93 | 3.70 | 3.91 | +1.30% | |
| 3.56 | 3.90 | 3.50 | 3.86 | +7.52% | |
| 3.79 | 3.85 | 3.56 | 3.59 | -4.01% | |
| 3.96 | 4.02 | 3.61 | 3.74 | -6.27% | |
| 3.98 | 4.10 | 3.80 | 3.99 | 0.00% | |
| 4.06 | 4.29 | 3.98 | 3.99 | 0.00% | |
| 3.95 | 4.01 | 3.82 | 3.99 | +1.01% | |
| 3.89 | 4.01 | 3.84 | 3.95 | +1.28% | |
| 3.87 | 3.94 | 3.80 | 3.90 | +1.83% | |
| 4.06 | 4.19 | 3.72 | 3.83 | -4.01% | |
| 3.95 | 4.02 | 3.78 | 3.99 | +2.57% | |
| 4.20 | 4.25 | 3.87 | 3.89 | -7.60% | |
| 4.00 | 4.30 | 4.00 | 4.21 | +6.85% | |
| 4.14 | 4.14 | 3.93 | 3.94 | -5.74% | |
| 4.30 | 4.36 | 4.10 | 4.18 | -3.80% | |
| 4.29 | 4.54 | 4.21 | 4.35 | +0.81% | |
| 4.27 | 4.46 | 3.97 | 4.31 | -11.13% | |
| 4.95 | 5.10 | 4.80 | 4.85 | -3.77% | |
| 4.86 | 5.20 | 4.83 | 5.04 | +2.65% | |
| 4.75 | 5.00 | 4.51 | 4.91 | +11.34% | |
| 4.89 | 4.95 | 4.40 | 4.41 | -9.63% | |
| 4.66 | 5.00 | 4.62 | 4.88 | +2.74% | |
| 4.68 | 4.83 | 4.58 | 4.75 | +1.06% | |
| 5.05 | 5.06 | 4.67 | 4.70 | -9.27% | |
| 4.78 | 5.36 | 4.75 | 5.18 | +8.25% | |
| 4.65 | 4.82 | 4.57 | 4.79 | +0.42% | |
| 5.14 | 5.20 | 4.69 | 4.77 | -8.54% | |
| 4.92 | 5.22 | 4.66 | 5.21 | +7.42% | |
| 5.27 | 5.32 | 4.67 | 4.85 | -11.66% | |
| 5.68 | 5.86 | 5.39 | 5.49 | -3.35% | |
| 5.56 | 5.80 | 5.40 | 5.68 | +0.18% | |
| 5.84 | 6.04 | 5.66 | 5.67 | -3.41% | |
| 6.36 | 6.47 | 5.80 | 5.87 | -6.53% | |
| 6.17 | 6.56 | 6.11 | 6.28 | +2.11% | |
| 6.27 | 6.40 | 6.05 | 6.15 | -2.84% | |
| 6.05 | 6.37 | 6.05 | 6.33 | +6.03% | |
| 5.10 | 6.04 | 4.95 | 5.97 | +17.06% | |
| 5.27 | 5.49 | 4.95 | 5.10 | -4.49% | |
| 5.23 | 5.43 | 5.08 | 5.34 | +1.71% | |
| 5.48 | 6.15 | 5.06 | 5.25 | -3.14% | |
| 3.99 | 5.42 | 3.89 | 5.42 | +35.16% | |
| 4.14 | 4.19 | 3.98 | 4.01 | -4.07% | |
| 4.22 | 4.23 | 4.12 | 4.18 | 0.00% | |
| 4.19 | 4.42 | 4.15 | 4.18 | 0.00% | |
| 4.05 | 4.35 | 4.05 | 4.18 | +1.95% | |
| 3.81 | 4.25 | 3.77 | 4.10 | +9.63% | |
| 3.90 | 3.95 | 3.71 | 3.74 | -4.83% | |
| 3.88 | 4.01 | 3.88 | 3.93 | +1.03% | |
| 3.72 | 3.95 | 3.72 | 3.89 | +4.29% | |
| 3.56 | 3.75 | 3.55 | 3.73 | +3.61% | |
| 3.54 | 3.61 | 3.46 | 3.60 | +2.56% | |
| 3.45 | 3.53 | 3.39 | 3.51 | +0.29% | |
| 3.55 | 3.55 | 3.35 | 3.50 | +6.71% | |
| 3.20 | 3.28 | 3.16 | 3.28 | +2.50% | |
| 3.15 | 3.29 | 3.13 | 3.20 | +1.59% | |
| 2.84 | 3.16 | 2.84 | 3.15 | +5.35% | |
| 2.94 | 3.06 | 2.89 | 2.99 | +2.40% | |
| 2.85 | 2.94 | 2.78 | 2.92 | +4.29% | |
| 2.85 | 2.87 | 2.79 | 2.80 | 0.00% | |
| 2.82 | 2.91 | 2.75 | 2.80 | -1.41% | |
| 2.71 | 2.86 | 2.71 | 2.84 | +1.43% | |
| 2.79 | 2.85 | 2.75 | 2.80 | +2.56% | |
| 2.80 | 2.85 | 2.67 | 2.73 | -4.55% | |
| 2.57 | 2.92 | 2.57 | 2.86 | +14.86% | |
| 2.58 | 2.58 | 2.45 | 2.49 | -3.49% | |
| 2.62 | 2.67 | 2.46 | 2.58 | -3.01% | |
| 2.88 | 2.89 | 2.63 | 2.66 | -8.59% | |
| 2.78 | 2.93 | 2.76 | 2.91 | +5.43% | |
| 2.67 | 2.78 | 2.62 | 2.76 | +3.37% | |
| 2.78 | 2.79 | 2.62 | 2.67 | -3.61% | |
| 2.91 | 2.91 | 2.76 | 2.77 | -6.26% | |
| 3.05 | 3.11 | 2.88 | 2.96 | -4.37% | |
| 3.07 | 3.22 | 3.00 | 3.09 | +1.98% | |
| 3.22 | 3.22 | 2.86 | 3.03 | -6.48% | |
| 3.35 | 3.37 | 3.14 | 3.24 | +0.31% | |
| 3.04 | 3.34 | 3.04 | 3.23 | +4.87% | |
| 2.95 | 3.13 | 2.84 | 3.08 | +4.58% | |
| 2.55 | 3.06 | 2.55 | 2.95 | -5.00% | |
| 3.22 | 3.25 | 3.10 | 3.10 | -5.20% | |
| 3.14 | 3.32 | 3.10 | 3.27 | +2.51% | |
| 3.17 | 3.34 | 3.14 | 3.19 | +0.63% | |
| 3.16 | 3.40 | 2.98 | 3.17 | +0.48% | |
| 3.45 | 3.47 | 2.93 | 3.16 | -8.55% | |
| 3.59 | 3.59 | 3.37 | 3.45 | -4.43% | |
| 3.52 | 3.63 | 3.49 | 3.61 | +2.85% | |
| 3.47 | 3.53 | 3.45 | 3.51 | +0.29% | |
| 3.42 | 3.56 | 3.40 | 3.50 | +2.34% | |
| 3.49 | 3.55 | 3.40 | 3.42 | -2.01% | |
| 3.45 | 3.58 | 3.38 | 3.49 | +1.16% | |
| 3.62 | 3.70 | 3.41 | 3.45 | -4.17% | |
| 3.65 | 3.73 | 3.57 | 3.60 | +0.28% | |
| 3.34 | 3.65 | 3.34 | 3.59 | +7.49% | |
| 3.21 | 3.43 | 3.19 | 3.34 | +3.09% | |
| 3.22 | 3.34 | 3.15 | 3.24 | +1.89% | |
| 3.19 | 3.37 | 3.15 | 3.18 | -1.55% | |
| 3.24 | 3.32 | 3.10 | 3.23 | +0.62% | |
| 3.30 | 3.33 | 3.10 | 3.21 | -3.02% | |
| 3.24 | 3.42 | 3.22 | 3.31 | +2.16% | |
| 3.07 | 3.25 | 3.06 | 3.24 | +4.18% | |
| 3.15 | 3.18 | 3.01 | 3.11 | -2.51% | |
| 3.37 | 3.40 | 3.17 | 3.19 | -5.90% | |
| 3.59 | 3.59 | 3.34 | 3.39 | -5.83% | |
| 3.63 | 3.73 | 3.59 | 3.60 | -1.10% | |
| 3.82 | 3.82 | 3.64 | 3.64 | -5.45% | |
| 3.79 | 4.00 | 3.77 | 3.85 | +2.12% | |
| 3.68 | 3.82 | 3.67 | 3.77 | +2.45% | |
| 3.67 | 3.78 | 3.63 | 3.68 | -2.90% | |
| 3.85 | 3.89 | 3.75 | 3.79 | -1.30% | |
| 3.79 | 3.96 | 3.78 | 3.84 | +1.59% | |
| 3.85 | 3.91 | 3.73 | 3.78 | -3.32% | |
| 3.79 | 3.93 | 3.72 | 3.91 | +2.36% | |
| 3.78 | 3.90 | 3.68 | 3.82 | -0.52% | |
| 3.67 | 3.88 | 3.59 | 3.84 | -3.52% | |
| 3.89 | 3.99 | 3.89 | 3.98 | +1.79% | |
| 4.11 | 4.19 | 3.88 | 3.91 | -5.10% | |
| 4.07 | 4.17 | 3.98 | 4.12 | +0.49% | |
| 4.14 | 4.28 | 4.08 | 4.10 | -1.20% | |
| 4.18 | 4.28 | 4.09 | 4.15 | -0.24% | |
| 4.25 | 4.27 | 4.14 | 4.16 | -2.12% | |
| 4.20 | 4.28 | 4.14 | 4.25 | +0.71% | |
| 4.38 | 4.40 | 4.18 | 4.22 | -4.31% | |
| 4.51 | 4.54 | 4.41 | 4.41 | -2.22% | |
| 4.54 | 4.55 | 4.43 | 4.51 | -0.88% | |
| 4.61 | 4.73 | 4.43 | 4.55 | -1.52% | |
| 4.41 | 4.74 | 4.41 | 4.62 | +5.00% | |
| 4.36 | 4.48 | 4.31 | 4.40 | +0.92% | |
| 4.35 | 4.50 | 4.34 | 4.36 | +1.87% | |
| 4.54 | 4.62 | 4.26 | 4.28 | -5.73% | |
| 4.37 | 4.73 | 4.29 | 4.54 | +2.95% | |
| 4.78 | 4.80 | 4.39 | 4.41 | -6.96% | |
| 5.08 | 5.13 | 4.49 | 4.74 | -7.06% | |
| 4.71 | 5.44 | 4.71 | 5.10 | +8.17% | |
| 4.22 | 4.74 | 4.19 | 4.72 | +12.26% | |
| 3.72 | 4.52 | 3.72 | 4.20 | +13.21% | |
| 3.71 | 3.78 | 3.61 | 3.71 | 0.00% | |
| 3.74 | 3.84 | 3.66 | 3.71 | -0.80% | |
| 3.76 | 3.77 | 3.70 | 3.74 | -0.53% | |
| 3.75 | 3.89 | 3.70 | 3.76 | +1.08% | |
| 3.85 | 3.86 | 3.67 | 3.72 | -4.37% | |
| 3.90 | 3.94 | 3.81 | 3.89 | -1.02% | |
| 3.84 | 3.94 | 3.82 | 3.93 | +2.34% | |
| 3.70 | 3.97 | 3.65 | 3.84 | +3.23% | |
| 3.87 | 3.95 | 3.71 | 3.72 | -2.87% | |
| 3.85 | 3.89 | 3.76 | 3.83 | -1.03% | |
| 3.82 | 3.96 | 3.71 | 3.87 | +0.78% | |
| 4.01 | 4.15 | 3.81 | 3.84 | -2.29% | |
| 3.98 | 4.10 | 3.90 | 3.93 | -1.50% | |
| 3.97 | 4.15 | 3.84 | 3.99 | -0.50% | |
| 4.10 | 4.12 | 3.94 | 4.01 | -1.47% | |
| 4.17 | 4.20 | 3.91 | 4.07 | -2.63% | |
| 4.18 | 4.46 | 4.06 | 4.18 | -1.65% | |
| 4.32 | 4.52 | 4.20 | 4.25 | -1.16% | |
| 4.07 | 4.50 | 4.06 | 4.30 | -5.91% | |
| 4.60 | 4.73 | 4.03 | 4.57 | -1.30% | |
| 4.57 | 4.73 | 4.51 | 4.63 | -1.49% | |
| 4.70 | 4.77 | 4.41 | 4.70 | +4.21% | |
| 3.84 | 4.58 | 3.66 | 4.51 | +13.03% | |
| 3.58 | 4.12 | 3.29 | 3.99 | +37.11% | |
| 2.94 | 2.97 | 2.80 | 2.91 | -2.02% | |
| 3.05 | 3.13 | 2.93 | 2.97 | -2.78% | |
| 2.99 | 3.20 | 2.96 | 3.06 | +1.16% | |
| 3.19 | 3.24 | 2.88 | 3.02 | -5.63% | |
| 3.25 | 3.25 | 3.15 | 3.20 | -1.54% | |
| 3.39 | 3.47 | 3.17 | 3.25 | -4.13% | |
| 3.38 | 3.47 | 3.37 | 3.39 | +1.80% | |
| 3.28 | 3.51 | 3.27 | 3.33 | +1.83% | |
| 3.05 | 3.30 | 3.05 | 3.27 | +7.21% | |
| 2.91 | 3.05 | 2.91 | 3.05 | +4.81% | |
| 2.72 | 2.95 | 2.68 | 2.91 | +8.99% | |
| 2.67 | 2.75 | 2.67 | 2.67 | -1.11% | |
| 2.77 | 2.84 | 2.61 | 2.70 | -2.53% | |
| 2.78 | 2.85 | 2.71 | 2.77 | +0.36% | |
| 2.61 | 2.82 | 2.53 | 2.76 | +5.75% | |
| 2.63 | 2.63 | 2.50 | 2.61 | +0.77% | |
| 2.95 | 2.98 | 2.57 | 2.59 | -12.20% | |
| 3.05 | 3.11 | 2.90 | 2.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IHRT chart for longer ranges.