iHeartMedia, Inc. (IHRT) NASDAQ

4.18

-0.165(-3.80%)

Updated at June 02 04:00PM

Currency In USD

IHRT Historical Return

If you invested $1000 in iHeartMedia, Inc. (IHRT) since IPO date, it would be worth $229.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $173.17, while $1000 invested 1 year ago would be worth $3,055.56. This corresponds to total returns of -77.08%, -82.68%, 205.56%, respectively, with annualized returns of -18.79%, -29.57%, 205.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IHRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.3	4.18	4.18	4.36	4.1	927,130
June 01, 2026	4.29	4.35	4.35	4.54	4.21	828,615
May 29, 2026	4.26	4.31	4.31	4.46	3.97	4.13M
May 28, 2026	4.95	4.85	4.85	5.1	4.8	1.65M
May 27, 2026	4.86	5.04	5.04	5.2	4.83	1.58M
May 26, 2026	4.75	4.91	4.91	5	4.51	1.24M
May 22, 2026	4.89	4.41	4.41	4.95	4.41	837,502
May 21, 2026	4.66	4.88	4.88	5	4.62	700,292
May 20, 2026	4.68	4.75	4.75	4.83	4.58	972,854
May 19, 2026	5.05	4.7	4.7	5.06	4.67	1.76M
May 18, 2026	4.78	5.18	5.18	5.36	4.75	1.65M
May 15, 2026	4.65	4.79	4.79	4.82	4.57	1.01M
May 14, 2026	5.14	4.76	4.76	5.2	4.68	1.39M
May 13, 2026	4.92	5.21	5.21	5.22	4.66	1.02M
May 12, 2026	5.27	4.85	4.85	5.32	4.67	3.57M
May 11, 2026	5.68	5.49	5.49	5.86	5.39	985,648
May 08, 2026	5.56	5.68	5.68	5.8	5.4	1.05M
May 07, 2026	5.84	5.67	5.67	6.04	5.66	1.66M
May 06, 2026	6.36	5.87	5.87	6.47	5.8	1.53M
May 05, 2026	6.17	6.28	6.28	6.56	6.11	1.49M
May 04, 2026	6.27	6.15	6.15	6.4	6.05	1.15M
May 01, 2026	6.05	6.33	6.33	6.37	6.05	1.47M
April 30, 2026	5.1	5.97	5.97	6.04	4.95	2.18M
April 29, 2026	5.27	5.1	5.1	5.49	4.95	4.48M
April 28, 2026	5.23	5.34	5.34	5.43	5.08	1.24M
April 27, 2026	5.48	5.25	5.25	6.15	5.06	5.64M
April 24, 2026	3.99	5.42	5.42	5.42	3.89	532,496
April 23, 2026	4.14	4.01	4.01	4.19	3.98	444,553
April 22, 2026	4.22	4.18	4.18	4.23	4.12	279,718
April 21, 2026	4.18	4.18	4.18	4.42	4.14	628,509
April 20, 2026	4.05	4.18	4.18	4.35	4.05	686,840
April 17, 2026	3.81	4.1	4.1	4.25	3.77	1.18M
April 16, 2026	3.9	3.74	3.74	3.95	3.71	495,850
April 15, 2026	3.88	3.93	3.93	4.01	3.88	457,258
April 14, 2026	3.72	3.89	3.89	3.95	3.72	403,406
April 13, 2026	3.56	3.73	3.73	3.75	3.55	414,736
April 10, 2026	3.54	3.6	3.6	3.61	3.46	233,444
April 09, 2026	3.45	3.51	3.51	3.53	3.39	400,132
April 08, 2026	3.55	3.5	3.5	3.55	3.35	851,559
April 07, 2026	3.2	3.28	3.28	3.28	3.16	455,020
April 06, 2026	3.15	3.2	3.2	3.29	3.13	492,116
April 02, 2026	2.84	3.15	3.15	3.16	2.84	568,258
April 01, 2026	2.94	2.99	2.99	3.06	2.89	502,314
March 31, 2026	2.85	2.92	2.92	2.94	2.78	448,286
March 30, 2026	2.85	2.8	2.8	2.87	2.79	433,797
March 27, 2026	2.82	2.8	2.8	2.91	2.75	494,334
March 26, 2026	2.71	2.84	2.84	2.86	2.71	411,291
March 25, 2026	2.79	2.8	2.8	2.85	2.75	654,198
March 24, 2026	2.8	2.73	2.73	2.85	2.67	639,800
March 23, 2026	2.57	2.86	2.86	2.92	2.57	1.21M
March 20, 2026	2.58	2.49	2.49	2.58	2.45	2.13M
March 19, 2026	2.62	2.58	2.58	2.66	2.45	808,164
March 18, 2026	2.88	2.66	2.66	2.89	2.63	866,277
March 17, 2026	2.78	2.91	2.91	2.93	2.76	871,084
March 16, 2026	2.67	2.76	2.76	2.78	2.62	689,368
March 13, 2026	2.78	2.67	2.67	2.79	2.62	594,444
March 12, 2026	2.91	2.77	2.77	2.91	2.76	887,259
March 11, 2026	3.05	2.96	2.96	3.11	2.88	700,733
March 10, 2026	3.07	3.09	3.09	3.22	3	579,528
March 09, 2026	3.22	3.03	3.03	3.22	2.86	2.32M