iHeartMedia, Inc. (IHRT) NASDAQ

Currency In USD

IHRT Historical Return

If you invested $1000 in iHeartMedia, Inc. (IHRT) since IPO date, it would be worth $38.89 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $31.74, while $1000 invested 1 year ago would be worth $164.73. This corresponds to total returns of -96.11%, -96.83%, -83.53%, respectively, with annualized returns of -35.05%, -49.83%, -83.53%.

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
November 11, 2026	0.61	0.7	0.7	0.81	0.59	11.43M
November 10, 2026	0.97	0.62	0.62	1	0.59	38.91M
November 09, 2026	1.88	1.77	1.77	1.91	1.77	519,283
November 06, 2026	1.82	1.77	1.77	1.87	1.72	769,297
November 05, 2026	2.13	1.87	1.87	2.13	1.85	851,069
November 04, 2026	2.14	2.05	2.05	2.34	2.04	1.11M
November 03, 2026	1.81	2.09	2.09	2.17	1.81	1.18M
November 02, 2026	1.87	1.81	1.81	1.94	1.8	525,839
October 30, 2026	1.78	1.84	1.84	1.85	1.71	667,081
October 29, 2026	1.63	1.76	1.76	1.84	1.61	691,391
October 28, 2026	1.74	1.56	1.56	1.78	1.54	618,477
October 27, 2026	1.78	1.72	1.72	1.82	1.64	856,922
October 26, 2026	1.87	1.77	1.77	1.92	1.75	1.04M
October 23, 2026	1.67	1.87	1.87	1.88	1.64	838,217
October 22, 2026	1.49	1.72	1.72	1.73	1.48	1.18M
October 21, 2026	1.49	1.53	1.53	1.55	1.38	1.3M
October 20, 2026	1.5	1.5	1.5	1.63	1.45	863,279
October 19, 2026	1.64	1.51	1.51	1.64	1.47	551,282
October 16, 2026	1.74	1.64	1.64	1.76	1.62	435,256
October 15, 2026	1.72	1.77	1.77	1.79	1.72	525,211
October 14, 2026	1.83	1.73	1.73	1.83	1.7	579,746
October 13, 2026	1.93	1.86	1.86	1.96	1.85	719,542
October 12, 2026	1.9	1.91	1.91	1.95	1.88	533,827
October 09, 2026	1.99	1.92	1.92	2.05	1.9	1.1M
October 08, 2026	1.99	1.97	1.97	2.06	1.95	1.01M
October 07, 2026	1.99	2.02	2.02	2.04	1.94	456,428
October 06, 2026	2.06	2.01	2.01	2.08	1.99	427,977
October 05, 2026	1.94	2.05	2.05	2.06	1.86	1.12M
October 02, 2026	2.13	1.94	1.94	2.16	1.93	629,988
October 01, 2026	2.1	2.1	2.1	2.15	2.04	564,031
September 30, 2026	2.21	2.1	2.1	2.24	2.08	614,614
September 29, 2026	2.21	2.17	2.17	2.22	2.12	408,399
September 28, 2026	2.28	2.22	2.22	2.29	2.21	542,771
September 25, 2026	2.26	2.29	2.29	2.32	2.23	1.1M
September 24, 2026	2.33	2.26	2.26	2.36	2.22	799,955
September 23, 2026	2.39	2.35	2.35	2.39	2.24	849,533
September 22, 2026	2.44	2.41	2.41	2.46	2.37	556,540
September 21, 2026	2.37	2.4	2.4	2.47	2.36	630,266
September 18, 2026	2.42	2.36	2.36	2.42	2.32	2.56M
September 17, 2026	2.59	2.43	2.43	2.59	2.43	480,287
September 16, 2026	2.66	2.55	2.55	2.68	2.54	468,534
September 15, 2026	2.71	2.64	2.64	2.71	2.6	724,656
September 11, 2026	2.76	2.7	2.7	2.79	2.68	346,535
September 10, 2026	2.57	2.72	2.72	2.73	2.56	417,124
September 09, 2026	2.68	2.59	2.59	2.68	2.58	953,990
September 08, 2026	2.79	2.66	2.66	2.8	2.63	540,019
September 04, 2026	2.82	2.81	2.81	2.89	2.75	329,347
September 03, 2026	2.85	2.84	2.84	2.9	2.77	232,676
September 02, 2026	2.71	2.84	2.84	2.89	2.69	565,318
September 01, 2026	2.67	2.7	2.7	2.71	2.62	317,020
August 31, 2026	2.76	2.72	2.72	2.79	2.61	558,828
August 28, 2026	2.7	2.75	2.75	2.84	2.68	450,876
August 27, 2026	2.68	2.69	2.69	2.71	2.64	260,219
August 26, 2026	2.69	2.68	2.68	2.7	2.6	225,243
August 25, 2026	2.71	2.68	2.68	2.73	2.65	315,360
August 24, 2026	2.79	2.68	2.68	2.81	2.62	435,180
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