iHeartMedia, Inc. (IHRT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -11.9%
- 3M
- -53.4%
- YTD
- -57.3%
- 1Y
- -62.3%
- 3Y
- -11.6%
- 5Y
- -38.7%
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
- -53.7%
IHRT Stock Price Trajectory (2019–2026)
As of November 7, 2026, iHeartMedia, Inc. (IHRT) trades at $1.77, representing a -62.3% return over the past year. The stock has delivered a -91.3% total return over five years (-38.7% 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 -93.7%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SIRI (+49.8% 1Y), WMG (+5.2% 1Y), and NWSA (+5.2% 1Y), IHRT has underperformed the peer group average. Compare IHRT vs SIRI →
IHRT Historical Price Data · from 2019
Rows 1–50 of 1,882| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.85 | 1.87 | 1.72 | 1.77 | 769K | -5.35% |
| 2026-11-05 | 2.09 | 2.17 | 1.85 | 1.87 | 853K | -8.78% |
| 2026-11-04 | 2.14 | 2.34 | 2.03 | 2.05 | 1.11M | -1.91% |
| 2026-11-03 | 1.81 | 2.17 | 1.81 | 2.09 | 1.18M | +15.47% |
| 2026-11-02 | 1.85 | 1.94 | 1.80 | 1.81 | 529K | -1.63% |
| 2026-10-30 | 1.78 | 1.85 | 1.71 | 1.84 | 668K | +4.55% |
| 2026-10-29 | 1.58 | 1.84 | 1.58 | 1.76 | 692K | +12.82% |
| 2026-10-28 | 1.74 | 1.78 | 1.54 | 1.56 | 619K | -9.30% |
| 2026-10-27 | 1.78 | 1.82 | 1.64 | 1.72 | 857K | -2.82% |
| 2026-10-26 | 1.87 | 1.92 | 1.75 | 1.77 | 1.04M | -5.35% |
| 2026-10-23 | 1.67 | 1.88 | 1.64 | 1.87 | 838K | +8.72% |
| 2026-10-22 | 1.49 | 1.73 | 1.48 | 1.72 | 1.18M | +12.42% |
| 2026-10-21 | 1.49 | 1.55 | 1.38 | 1.53 | 1.30M | +2.00% |
| 2026-10-20 | 1.50 | 1.63 | 1.45 | 1.50 | 866K | -0.66% |
| 2026-10-19 | 1.64 | 1.64 | 1.47 | 1.51 | 551K | -7.93% |
| 2026-10-16 | 1.77 | 1.78 | 1.62 | 1.64 | 435K | -7.34% |
| 2026-10-15 | 1.72 | 1.79 | 1.72 | 1.77 | 525K | +2.31% |
| 2026-10-14 | 1.83 | 1.83 | 1.70 | 1.73 | 592K | -6.99% |
| 2026-10-13 | 1.93 | 1.96 | 1.85 | 1.86 | 720K | -2.62% |
| 2026-10-12 | 1.90 | 1.95 | 1.88 | 1.91 | 534K | -0.52% |
| 2026-10-09 | 1.99 | 2.05 | 1.90 | 1.92 | 1.10M | -2.54% |
| 2026-10-08 | 1.99 | 2.06 | 1.95 | 1.97 | 1.01M | -2.48% |
| 2026-10-07 | 1.99 | 2.05 | 1.94 | 2.02 | 456K | +0.50% |
| 2026-10-06 | 2.06 | 2.08 | 1.99 | 2.01 | 428K | -1.95% |
| 2026-10-05 | 1.94 | 2.06 | 1.86 | 2.05 | 1.12M | +5.67% |
| 2026-10-02 | 2.13 | 2.16 | 1.93 | 1.94 | 630K | -7.62% |
| 2026-10-01 | 2.10 | 2.15 | 2.04 | 2.10 | 564K | 0.00% |
| 2026-09-30 | 2.21 | 2.24 | 2.08 | 2.10 | 615K | -3.23% |
| 2026-09-29 | 2.21 | 2.22 | 2.12 | 2.17 | 409K | -2.25% |
| 2026-09-28 | 2.28 | 2.29 | 2.21 | 2.22 | 544K | -3.06% |
| 2026-09-25 | 2.26 | 2.32 | 2.23 | 2.29 | 1.10M | +1.33% |
| 2026-09-24 | 2.33 | 2.36 | 2.22 | 2.26 | 800K | -3.83% |
| 2026-09-23 | 2.39 | 2.39 | 2.24 | 2.35 | 850K | -2.49% |
| 2026-09-22 | 2.44 | 2.46 | 2.37 | 2.41 | 557K | +0.42% |
| 2026-09-21 | 2.41 | 2.47 | 2.32 | 2.40 | 631K | +1.69% |
| 2026-09-18 | 2.42 | 2.42 | 2.32 | 2.36 | 2.56M | -2.88% |
| 2026-09-17 | 2.59 | 2.59 | 2.43 | 2.43 | 482K | -4.71% |
| 2026-09-16 | 2.66 | 2.68 | 2.54 | 2.55 | 469K | -3.41% |
| 2026-09-15 | 2.71 | 2.71 | 2.60 | 2.64 | 725K | -3.30% |
| 2026-09-14 | 2.70 | 2.76 | 2.68 | 2.73 | 393K | +1.11% |
| 2026-09-11 | 2.76 | 2.79 | 2.68 | 2.70 | 347K | -0.74% |
| 2026-09-10 | 2.57 | 2.73 | 2.56 | 2.72 | 418K | +5.02% |
| 2026-09-09 | 2.68 | 2.68 | 2.58 | 2.59 | 954K | -2.63% |
| 2026-09-08 | 2.79 | 2.80 | 2.63 | 2.66 | 541K | -5.34% |
| 2026-09-04 | 2.82 | 2.89 | 2.75 | 2.81 | 329K | -1.06% |
| 2026-09-03 | 2.85 | 2.90 | 2.77 | 2.84 | 233K | 0.00% |
| 2026-09-02 | 2.71 | 2.89 | 2.69 | 2.84 | 580K | +5.19% |
| 2026-09-01 | 2.67 | 2.71 | 2.62 | 2.70 | 318K | -0.74% |
| 2026-08-31 | 2.76 | 2.79 | 2.61 | 2.72 | 559K | -1.09% |
| 2026-08-28 | 2.70 | 2.84 | 2.68 | 2.75 | 451K | +2.23% |
IHRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -62.3% over the past year, below its 5-year annualized CAGR of -38.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -62.3% places the stock further from 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.