Skip to main content
IHRT logo

iHeartMedia, Inc.

IHRTNASDAQCommunication ServicesBroadcasting

$1.87Today:- (-)1Y −48.35%

As of Oct 23, 2026 close

Market cap
$294.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.45$6.56
Volume (live)
-
Avg. volume (3M)
755.90K

iHeartMedia (IHRT) Historical Stock Prices

Analyze iHeartMedia (IHRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

iHeartMedia (IHRT) Interactive Price Chart

Interactive historical price chart showing iHeartMedia stock price movements and trends across multiple time periods.

Loading chart...

IHRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IHRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.671.881.641.871.87838.22K
Oct 22, 20261.491.731.481.721.721.02M
Oct 21, 20261.491.551.381.531.531.14M
Oct 20, 20261.501.631.451.501.50866.32K
Oct 19, 20261.641.641.471.511.51551.28K
Oct 16, 20261.771.771.611.641.64435.35K
Oct 15, 20261.721.791.721.771.77525.22K
Oct 14, 20261.831.831.701.731.73592.40K
Oct 13, 20261.931.961.841.861.86719.71K
Oct 12, 20261.901.951.881.911.91534.23K
Oct 9, 20261.992.041.901.921.921.10M
Oct 8, 20261.992.061.951.971.971.01M
Oct 7, 20261.992.041.942.022.02456.43K
Oct 6, 20262.062.081.992.012.01428.35K
Oct 5, 20261.942.061.862.052.051.12M
Oct 2, 20262.132.161.931.941.94630.12K
Oct 1, 20262.102.152.042.102.10564.08K
Sep 30, 20262.212.232.082.102.10614.73K
Sep 29, 20262.212.222.122.172.17408.78K
Sep 28, 20262.282.292.212.222.22543.72K
Sep 25, 20262.262.322.232.292.291.10M
Sep 24, 20262.332.362.222.262.26799.98K
Sep 23, 20262.392.392.232.352.35849.53K
Sep 22, 20262.442.462.372.412.41556.54K
Sep 21, 20262.412.472.322.402.40630.47K
Sep 18, 20262.422.422.322.362.362.56M
Sep 17, 20262.592.592.432.432.43482.49K
Sep 16, 20262.662.682.542.552.55468.54K
Sep 15, 20262.712.712.602.632.63724.81K
Sep 14, 20262.702.762.682.732.73393.43K
Sep 11, 20262.762.792.682.702.70346.54K
Sep 10, 20262.572.732.562.722.72418.27K
Sep 9, 20262.682.682.582.592.59953.99K
Sep 8, 20262.792.802.632.662.66541.07K
Sep 4, 20262.822.892.752.812.81329.36K
Sep 3, 20262.852.902.772.842.84232.78K
Sep 2, 20262.712.882.692.842.84580.32K
Sep 1, 20262.672.712.622.702.70317.63K
Aug 31, 20262.762.792.612.722.72558.83K
Aug 28, 20262.702.842.682.752.75451.04K
Aug 27, 20262.682.712.642.692.69262.78K
Aug 26, 20262.692.702.602.682.68225.42K
Aug 25, 20262.712.732.652.682.68315.36K
Aug 24, 20262.792.812.622.682.68435.21K
Aug 21, 20262.892.982.772.792.79529.85K
Aug 20, 20263.123.132.882.902.90281.78K
Aug 19, 20263.033.133.003.113.11474.86K
Aug 18, 20262.973.032.853.013.01749.02K
Aug 17, 20262.922.982.802.962.961.10M
Aug 14, 20263.013.102.922.952.95388.38K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.