iHeartMedia, Inc. (IHRT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IHRT Historical Return
If you invested $1000 in iHeartMedia, Inc. (IHRT) since IPO date, it would be worth $228.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $161.06, while $1000 invested 1 year ago would be worth $2,009.76. This corresponds to total returns of -77.11%, -83.89%, 100.98%, respectively, with annualized returns of -18.54%, -30.58%, 100.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IHRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.13 | 4.12 | 4.12 | 4.15 | 4.02 | 729,098 |
| July 09, 2026 | 4.06 | 4.07 | 4.07 | 4.09 | 4.02 | 300,992 |
| July 08, 2026 | 3.98 | 4.03 | 4.03 | 4.05 | 3.86 | 809,186 |
| July 07, 2026 | 4.15 | 4.03 | 4.03 | 4.24 | 4 | 732,056 |
| July 06, 2026 | 4.35 | 4.22 | 4.22 | 4.4 | 4.21 | 444,800 |
| July 02, 2026 | 4.32 | 4.38 | 4.38 | 4.39 | 4.28 | 584,330 |
| July 01, 2026 | 4.32 | 4.35 | 4.35 | 4.6 | 4.31 | 654,290 |
| June 30, 2026 | 4.49 | 4.29 | 4.29 | 4.62 | 4.16 | 1.12M |
| June 29, 2026 | 4.4 | 4.49 | 4.49 | 4.56 | 4.32 | 1.09M |
| June 26, 2026 | 4.08 | 4.32 | 4.32 | 4.42 | 4.07 | 2.94M |
| June 25, 2026 | 3.98 | 4.11 | 4.11 | 4.18 | 3.92 | 983,950 |
| June 24, 2026 | 3.91 | 4 | 4 | 4.09 | 3.9 | 699,302 |
| June 23, 2026 | 3.7 | 3.91 | 3.91 | 3.93 | 3.7 | 443,369 |
| June 22, 2026 | 3.56 | 3.86 | 3.86 | 3.9 | 3.5 | 1.11M |
| June 18, 2026 | 3.79 | 3.59 | 3.59 | 3.85 | 3.56 | 3.23M |
| June 17, 2026 | 3.96 | 3.74 | 3.74 | 4.02 | 3.61 | 975,140 |
| June 16, 2026 | 3.98 | 3.99 | 3.99 | 4.1 | 3.8 | 572,625 |
| June 15, 2026 | 4.06 | 3.99 | 3.99 | 4.29 | 3.98 | 818,220 |
| June 12, 2026 | 3.95 | 3.99 | 3.99 | 4.01 | 3.82 | 681,720 |
| June 11, 2026 | 3.89 | 3.95 | 3.95 | 4.01 | 3.84 | 425,272 |
| June 10, 2026 | 3.87 | 3.9 | 3.9 | 3.94 | 3.8 | 715,444 |
| June 09, 2026 | 4.06 | 3.83 | 3.83 | 4.19 | 3.72 | 1.32M |
| June 08, 2026 | 3.95 | 3.99 | 3.99 | 4.02 | 3.78 | 1.78M |
| June 05, 2026 | 4.2 | 3.89 | 3.89 | 4.25 | 3.87 | 0 |
| June 04, 2026 | 4 | 4.21 | 4.21 | 4.3 | 4 | 1.21M |
| June 03, 2026 | 4.08 | 3.94 | 3.94 | 4.13 | 3.93 | 2.06M |
| 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 |
AD
