iHeartMedia, Inc. (IHRT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +1.0%
- 3M
- +22.9%
- YTD
- -2.9%
- 1Y
- +103.5%
- 3Y
- +0.4%
- 5Y
- -31.2%
Loading 10-year price history...
IHRT Historical Performance
IHRT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -6.1%
- 2020 annual price return
- -21.6%
- 2021 annual price return
- +62.8%
- 2022 annual price return
- -71.6%
- 2023 annual price return
- -55.4%
- 2024 annual price return
- -19.2%
- 2025 annual price return
- +105.9%
- 2026 annual price return
- -21.2%
IHRT Stock Price Trajectory (2019–2026)
As of July 8, 2026, iHeartMedia, Inc. (IHRT) trades at $4.03, representing a +103.5% return over the past year. The stock has delivered a -84.6% total return over five years (-31.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.24 on June 24, 2021. From this peak, IHRT has corrected -85.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers CMLS (-96.2% 1Y), SIRI (+30.0% 1Y), and WMG (-3.3% 1Y), IHRT has outperformed the peer group average. Compare IHRT vs CMLS →
IHRT Historical Price Data · from 2019
Rows 1–50 of 1,796| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.15 | 4.24 | 4.00 | 4.03 | 514K | -4.50% |
| 2026-07-06 | 4.39 | 4.40 | 4.21 | 4.22 | 441K | -3.65% |
| 2026-07-02 | 4.33 | 4.39 | 4.28 | 4.38 | 541K | +0.69% |
| 2026-07-01 | 4.32 | 4.60 | 4.31 | 4.35 | 622K | +1.40% |
| 2026-06-30 | 4.47 | 4.62 | 4.16 | 4.29 | 1.09M | -4.45% |
| 2026-06-29 | 4.42 | 4.56 | 4.31 | 4.49 | 1.06M | +3.94% |
| 2026-06-26 | 4.08 | 4.42 | 4.08 | 4.32 | 0 | +5.11% |
| 2026-06-25 | 3.98 | 4.17 | 3.92 | 4.11 | 974K | +2.88% |
| 2026-06-24 | 3.93 | 4.09 | 3.90 | 4.00 | 642K | +2.17% |
| 2026-06-23 | 3.88 | 3.92 | 3.78 | 3.91 | 431K | +1.30% |
| 2026-06-22 | 3.58 | 3.90 | 3.50 | 3.86 | 1.09M | +7.52% |
| 2026-06-18 | 3.83 | 3.85 | 3.56 | 3.59 | 2.96M | -4.01% |
| 2026-06-17 | 3.96 | 4.02 | 3.61 | 3.74 | 961K | -6.27% |
| 2026-06-16 | 3.98 | 4.10 | 3.80 | 3.99 | 565K | 0.00% |
| 2026-06-15 | 4.06 | 4.29 | 3.98 | 3.99 | 269K | 0.00% |
| 2026-06-12 | 4.00 | 4.01 | 3.81 | 3.99 | 665K | +1.01% |
| 2026-06-11 | 3.89 | 4.01 | 3.84 | 3.95 | 375K | +1.28% |
| 2026-06-10 | 3.87 | 3.94 | 3.81 | 3.90 | 691K | +1.83% |
| 2026-06-09 | 4.06 | 4.19 | 3.72 | 3.83 | 1.31M | -4.01% |
| 2026-06-08 | 3.95 | 4.02 | 3.77 | 3.99 | 929K | +2.57% |
| 2026-06-05 | 4.12 | 4.25 | 3.87 | 3.89 | 642K | -7.60% |
| 2026-06-04 | 4.05 | 4.29 | 4.00 | 4.21 | 1.15M | +7.12% |
| 2026-06-03 | 4.17 | 4.17 | 3.93 | 3.93 | 2.05M | -5.98% |
| 2026-06-02 | 4.33 | 4.33 | 4.09 | 4.18 | 874K | -3.80% |
| 2026-06-01 | 4.41 | 4.54 | 4.21 | 4.34 | 803K | +0.81% |
| 2026-05-29 | 4.26 | 4.43 | 3.97 | 4.31 | 4.13M | -11.13% |
| 2026-05-28 | 4.95 | 5.10 | 4.80 | 4.85 | 1.57M | -3.77% |
| 2026-05-27 | 4.86 | 5.19 | 4.83 | 5.04 | 1.58M | +2.65% |
| 2026-05-26 | 4.58 | 4.99 | 4.51 | 4.91 | 1.14M | +11.34% |
| 2026-05-22 | 4.89 | 4.95 | 4.41 | 4.41 | 838K | -9.63% |
| 2026-05-21 | 4.66 | 5.00 | 4.62 | 4.88 | 700K | +2.74% |
| 2026-05-20 | 4.70 | 4.83 | 4.61 | 4.75 | 958K | +1.06% |
| 2026-05-19 | 5.10 | 5.10 | 4.67 | 4.70 | 1.74M | -9.27% |
| 2026-05-18 | 4.78 | 5.36 | 4.75 | 5.18 | 1.64M | +8.25% |
| 2026-05-15 | 4.65 | 4.82 | 4.57 | 4.79 | 1.01M | +0.42% |
| 2026-05-14 | 5.14 | 5.20 | 4.69 | 4.76 | 1.35M | -8.54% |
| 2026-05-13 | 4.89 | 5.22 | 4.66 | 5.21 | 1.02M | +7.42% |
| 2026-05-12 | 5.16 | 5.27 | 4.67 | 4.85 | 3.56M | -11.66% |
| 2026-05-11 | 5.68 | 5.86 | 5.46 | 5.49 | 971K | -3.35% |
| 2026-05-08 | 5.56 | 5.74 | 5.40 | 5.68 | 1.04M | +0.18% |
| 2026-05-07 | 5.87 | 6.04 | 5.67 | 5.67 | 1.65M | -3.41% |
| 2026-05-06 | 6.32 | 6.47 | 5.80 | 5.87 | 1.53M | -6.53% |
| 2026-05-05 | 6.23 | 6.56 | 6.13 | 6.28 | 428K | +2.11% |
| 2026-05-04 | 6.27 | 6.40 | 6.05 | 6.15 | 1.14M | -2.84% |
| 2026-05-01 | 6.04 | 6.37 | 6.04 | 6.33 | 1.44M | +6.03% |
| 2026-04-30 | 5.10 | 6.04 | 4.95 | 5.97 | 2.18M | +17.06% |
| 2026-04-29 | 5.27 | 5.49 | 4.95 | 5.10 | 4.48M | -4.49% |
| 2026-04-28 | 5.23 | 5.43 | 5.08 | 5.34 | 1.12M | +1.71% |
| 2026-04-27 | 5.48 | 6.15 | 5.06 | 5.25 | 5.62M | -3.14% |
| 2026-04-24 | 3.99 | 5.42 | 3.89 | 5.42 | 532K | +35.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IHRT — Frequently Asked Questions
Quick answers to the most common questions about buying IHRT stock.
How has IHRT stock performed recently?
IHRT returned +103.5% over the past year, beating its 5-year annualized CAGR of -31.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IHRT's all-time high price?
iHeartMedia, Inc. reached $28.24 on 2021-06-24. The 52-week high is $6.56. Current 1-year return of +103.5% places the stock closer to historical peaks.
Where can I download IHRT historical price data?
This page provides IHRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.