iHeartMedia, Inc. (IHRT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
IHRT Historical Performance
Short-Term Returns
IHRT Stock Price Trajectory (2019–2026)
As of May 8, 2026, iHeartMedia, Inc. (IHRT) trades at $5.67, representing a +415.5% return over the past year. The stock has delivered a -75.0% total return over five years (-24.2% 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 -79.9%, currently trading 69% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers CMLS (-96.2% 1Y), SIRI (+26.5% 1Y), and WMG (+3.2% 1Y), IHRT has outperformed the peer group average. Compare IHRT vs CMLS →
IHRT Historical Price Data (2025–2026)
Showing 30 of 1,756 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 4.14 | 4.19 | 3.98 | 4.01 | 404K | -4.07% |
| 2026-04-22 | 4.22 | 4.23 | 4.12 | 4.18 | 273K | 0.00% |
| 2026-04-21 | 4.18 | 4.42 | 4.14 | 4.18 | 579K | 0.00% |
| 2026-04-20 | 4.13 | 4.36 | 4.11 | 4.18 | 687K | +1.95% |
| 2026-04-17 | 3.81 | 4.25 | 3.77 | 4.10 | 1.18M | +9.63% |
| 2026-04-16 | 3.90 | 3.94 | 3.71 | 3.74 | 495K | -4.83% |
| 2026-04-15 | 3.88 | 4.00 | 3.88 | 3.93 | 456K | +1.03% |
| 2026-04-14 | 3.77 | 3.94 | 3.72 | 3.89 | 389K | +4.29% |
| 2026-04-13 | 3.57 | 3.75 | 3.55 | 3.73 | 386K | +3.61% |
| 2026-04-10 | 3.52 | 3.61 | 3.46 | 3.60 | 213K | +2.56% |
| 2026-04-09 | 3.46 | 3.53 | 3.39 | 3.51 | 384K | +0.29% |
| 2026-04-08 | 3.47 | 3.55 | 3.35 | 3.50 | 845K | +6.71% |
| 2026-04-07 | 3.17 | 3.28 | 3.16 | 3.28 | 446K | +2.50% |
| 2026-04-06 | 3.19 | 3.29 | 3.13 | 3.20 | 492K | +1.59% |
| 2026-04-02 | 2.90 | 3.15 | 2.85 | 3.15 | 568K | +5.35% |
| 2026-04-01 | 2.94 | 3.06 | 2.88 | 2.99 | 497K | +2.40% |
| 2026-03-31 | 2.83 | 2.94 | 2.77 | 2.92 | 420K | +4.29% |
| 2026-03-30 | 2.85 | 2.87 | 2.79 | 2.80 | 422K | 0.00% |
| 2026-03-27 | 2.83 | 2.90 | 2.75 | 2.80 | 457K | -1.41% |
| 2026-03-26 | 2.71 | 2.86 | 2.71 | 2.84 | 405K | +1.43% |
See IHRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IHRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IHRT vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonIHRT — Frequently Asked Questions
Quick answers to the most common questions about buying IHRT stock.
How has IHRT stock performed recently?
IHRT returned +415.5% over the past year, beating its 5-year annualized CAGR of -24.2%. 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 +415.5% 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.