Get the Stockscreener App
3.91
5.10%
-0.21
After Hours:
3.85
-0.06
-1.53%
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 January 07, 2026, is $3.91.
- 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 381.05% to $3.91 now.
- The 52-week high stock price for IHRT is $5.44, representing a 39.13% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for IHRT is $0.95, indicating a -75.70% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $4.19 | $3.88 | $0.31 | 391,388.0 | -5.10% |
| Jan 06, 2026 | $4.17 | $3.98 | $0.19 | 504,712.0 | +0.49% |
| Jan 05, 2026 | $4.28 | $4.08 | $0.195 | 450,214.0 | -1.20% |
| Jan 02, 2026 | $4.28 | $4.09 | $0.19 | 456,611.0 | -0.24% |
| Dec 31, 2025 | $4.27 | $4.14 | $0.13 | 516,372.0 | -2.12% |
| Dec 30, 2025 | $4.28 | $4.14 | $0.135 | 440,893.0 | +0.71% |
| Dec 29, 2025 | $4.40 | $4.18 | $0.22 | 431,729.0 | -4.31% |
| Dec 26, 2025 | $4.54 | $4.41 | $0.13 | 458,792.0 | -2.22% |
| Dec 24, 2025 | $4.54 | $4.42 | $0.12 | 368,455.0 | -0.88% |
| Dec 23, 2025 | $4.73 | $4.42 | $0.3001 | 839,653.0 | -1.52% |
| Dec 22, 2025 | $4.74 | $4.41 | $0.33 | 2,483,269.0 | +5.00% |
| Dec 19, 2025 | $4.47 | $4.31 | $0.1634 | 1,919,925.0 | +0.92% |
| Dec 18, 2025 | $4.50 | $4.34 | $0.1584 | 538,619.0 | +1.87% |
| Dec 17, 2025 | $4.62 | $4.26 | $0.36 | 672,687.0 | -5.73% |
| Dec 16, 2025 | $4.73 | $4.29 | $0.442 | 2,498,343.0 | +2.95% |
| Dec 15, 2025 | $4.80 | $4.38 | $0.415 | 869,698.0 | -6.96% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.28 | $3.88 | $0.40 | 2,194,313.0 | -6.01% |
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% |
7.95%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):