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 $155 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.92, while $1000 invested 1 year ago would be worth $1,177.22. This corresponds to total returns of -84.5%, -88.21%, 17.72%, respectively, with annualized returns of -22.54%, -34.79%, 17.72%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.89 | 2.79 | 2.79 | 2.98 | 2.78 | 529,730 |
| August 20, 2026 | 3.12 | 2.9 | 2.9 | 3.13 | 2.89 | 281,777 |
| August 19, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3.01 | 0 |
| August 18, 2026 | 2.97 | 3.01 | 3.01 | 3.03 | 2.85 | 749,022 |
| August 17, 2026 | 2.92 | 2.96 | 2.96 | 2.98 | 2.8 | 1.1M |
| August 14, 2026 | 3.01 | 2.95 | 2.95 | 3.1 | 2.92 | 388,328 |
| August 13, 2026 | 2.92 | 3 | 3 | 3.11 | 2.86 | 780,600 |
| August 12, 2026 | 2.9 | 2.91 | 2.91 | 3.2 | 2.78 | 0 |
| August 11, 2026 | 3.85 | 2.94 | 2.94 | 4.03 | 2.67 | 0 |
| August 10, 2026 | 3.83 | 3.71 | 3.71 | 3.89 | 3.6 | 844,073 |
| August 07, 2026 | 3.86 | 3.86 | 3.86 | 3.94 | 3.75 | 344,305 |
| August 06, 2026 | 3.84 | 3.8 | 3.8 | 3.97 | 3.72 | 272,595 |
| August 05, 2026 | 3.87 | 3.81 | 3.81 | 3.87 | 3.76 | 277,233 |
| August 04, 2026 | 3.97 | 3.85 | 3.85 | 4.03 | 3.8 | 465,681 |
| August 03, 2026 | 3.64 | 3.98 | 3.98 | 4.01 | 3.64 | 597,576 |
| July 31, 2026 | 3.45 | 3.59 | 3.59 | 3.61 | 3.44 | 644,980 |
| July 30, 2026 | 3.53 | 3.5 | 3.5 | 3.53 | 3.41 | 518,783 |
| July 29, 2026 | 3.53 | 3.51 | 3.51 | 3.61 | 3.47 | 457,010 |
| July 28, 2026 | 3.6 | 3.55 | 3.55 | 3.6 | 3.39 | 883,934 |
| July 27, 2026 | 3.59 | 3.62 | 3.62 | 3.65 | 3.5 | 645,308 |
| July 23, 2026 | 3.59 | 3.65 | 3.65 | 3.72 | 3.54 | 571,525 |
| July 22, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.48 | 858,864 |
| July 21, 2026 | 3.94 | 3.74 | 3.74 | 4.04 | 3.68 | 871,306 |
| July 20, 2026 | 3.87 | 3.95 | 3.95 | 3.99 | 3.8 | 362,513 |
| July 17, 2026 | 3.83 | 3.83 | 3.83 | 3.91 | 3.73 | 377,094 |
| July 16, 2026 | 3.96 | 3.87 | 3.87 | 4.03 | 3.76 | 513,542 |
| July 15, 2026 | 3.79 | 3.95 | 3.95 | 3.97 | 3.79 | 336,770 |
| July 14, 2026 | 4.05 | 3.8 | 3.8 | 4.08 | 3.74 | 701,965 |
| July 13, 2026 | 4.06 | 4.02 | 4.02 | 4.25 | 4 | 764,090 |
| 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 |
AD
