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 $214.44 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $144.62, while $1000 invested 1 year ago would be worth $2,218.39. This corresponds to total returns of -78.56%, -85.54%, 121.84%, respectively, with annualized returns of -19.42%, -32.06%, 121.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
