Get the Stockscreener App
1.99
1.97%
-0.04
After Hours:
1.94
-0.05
-2.51%
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 November 05, 2024, is $1.99.
- 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 144.83% to $1.99 now.
- The 52-week high stock price for IHRT is $3.12, representing a 56.78% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for IHRT is $0.8128, indicating a -59.16% decrease from the current share price, occurred on May 28, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.09 | $1.92 | $0.169 | 429,502.0 | -1.97% |
| Nov 04, 2024 | $2.19 | $1.99 | $0.20 | 620,920.0 | -2.87% |
| Nov 01, 2024 | $2.19 | $2.02 | $0.17 | 700,332.0 | +5.56% |
| Oct 31, 2024 | $2.09 | $1.97 | $0.12 | 519,710.0 | -1.49% |
| Oct 30, 2024 | $2.04 | $1.93 | $0.11 | 613,668.0 | +3.61% |
| Oct 29, 2024 | $1.97 | $1.85 | $0.12 | 478,706.0 | +2.65% |
| Oct 28, 2024 | $1.90 | $1.80 | $0.0993 | 395,383.0 | +5.00% |
| Oct 25, 2024 | $1.94 | $1.80 | $0.135 | 384,553.0 | -5.76% |
| Oct 24, 2024 | $1.94 | $1.73 | $0.205 | 982,528.0 | +12.35% |
| Oct 23, 2024 | $1.75 | $1.65 | $0.105 | 317,194.0 | -2.30% |
| Oct 22, 2024 | $1.80 | $1.70 | $0.10 | 295,896.0 | -0.57% |
| Oct 21, 2024 | $1.91 | $1.73 | $0.1799 | 492,934.0 | -6.91% |
| Oct 18, 2024 | $2.00 | $1.88 | $0.12 | 246,111.0 | -5.05% |
| Oct 17, 2024 | $2.04 | $1.92 | $0.12 | 261,533.0 | -2.46% |
| Oct 16, 2024 | $2.04 | $1.96 | $0.08 | 385,943.0 | +5.18% |
| Oct 15, 2024 | $2.03 | $1.93 | $0.10 | 444,335.0 | -4.46% |
| Oct 14, 2024 | $2.05 | $1.97 | $0.08 | 352,937.0 | +2.54% |
| Oct 11, 2024 | $2.00 | $1.92 | $0.075 | 444,218.0 | +0.51% |
| Oct 10, 2024 | $2.11 | $1.95 | $0.16 | 400,745.0 | -5.77% |
| Oct 09, 2024 | $2.15 | $2.04 | $0.1049 | 322,972.0 | -0.48% |
| Oct 08, 2024 | $2.12 | $1.95 | $0.165 | 504,013.0 | +5.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.19 | $1.92 | $0.27 | 2,180,256.0 | +0.51% |
| 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% |
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% |
0.88%
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):