Get the Stockscreener App
1.26
4.13%
0.05
After Hours:
1.26
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 May 09, 2025, is $1.26.
- 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 55.02% to $1.26 now.
- The 52-week high stock price for IHRT is $2.84, representing a 125.40% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for IHRT is $0.8128, indicating a -35.49% decrease from the current share price, occurred on May 28, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.32 | $1.17 | $0.15 | 1,204,015.0 | +4.13% |
| May 08, 2025 | $1.25 | $1.10 | $0.15 | 1,074,277.0 | +10.00% |
| May 07, 2025 | $1.15 | $1.08 | $0.07 | 372,944.0 | +0.92% |
| May 06, 2025 | $1.13 | $1.03 | $0.10 | 433,759.0 | +3.81% |
| May 05, 2025 | $1.07 | $1.01 | $0.055 | 285,931.0 | -0.94% |
| May 02, 2025 | $1.09 | $1.04 | $0.05 | 448,014.0 | +0.00% |
| May 01, 2025 | $1.07 | $1.00 | $0.07 | 511,333.0 | +2.91% |
| Apr 30, 2025 | $1.05 | $1.00 | $0.055 | 385,048.0 | -2.83% |
| Apr 29, 2025 | $1.09 | $1.02 | $0.0663 | 484,518.0 | +2.91% |
| Apr 28, 2025 | $1.07 | $1.00 | $0.0699 | 519,417.0 | +0.98% |
| Apr 25, 2025 | $1.05 | $0.9895 | $0.0605 | 539,971.0 | +0.00% |
| Apr 24, 2025 | $1.08 | $1.01 | $0.07 | 573,416.0 | -3.77% |
| Apr 23, 2025 | $1.25 | $1.05 | $0.20 | 1,039,675.0 | +0.00% |
| Apr 22, 2025 | $1.09 | $1.00 | $0.09 | 794,263.0 | +6.00% |
| Apr 21, 2025 | $1.02 | $0.95 | $0.07 | 477,953.0 | +1.70% |
| Apr 17, 2025 | $1.06 | $0.98 | $0.08 | 672,388.0 | -3.60% |
| Apr 16, 2025 | $1.11 | $0.9701 | $0.1399 | 1,285,845.0 | -6.42% |
| Apr 15, 2025 | $1.17 | $1.05 | $0.122 | 562,016.0 | -0.91% |
| Apr 14, 2025 | $1.19 | $1.09 | $0.10 | 524,253.0 | -4.35% |
| Apr 11, 2025 | $1.17 | $1.09 | $0.0759 | 534,272.0 | -0.86% |
| Apr 10, 2025 | $1.23 | $1.09 | $0.14 | 776,439.0 | -4.92% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.32 | $1.00 | $0.32 | 5,534,288.0 | +22.33% |
| 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% |
11.63%
10.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):