Free Trial

iHeartMedia (IHRT) Stock Chart & Stock Price History

iHeartMedia logo
$5.49 -0.19 (-3.35%)
Closing price 04:00 PM Eastern
Extended Trading
$5.50 +0.00 (+0.09%)
As of 07:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

iHeartMedia Stock Price Performance

The iHeartMedia (IHRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 335.71%, with a year-to-date return of 31.97%. In the past month, the stock has increased 52.50%, reflecting recent market activity.

As of the latest close, iHeartMedia traded at $5.68 with a market cap of $854.14 million and volume of 1.06 million shares. Five years ago, the stock traded at $22.59, representing a 75.70% decrease over that period. At the time, it had a market cap of $3.16 billion and a volume of 937,804 shares.

Receive IHRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iHeartMedia and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.47%
1 Month
Performance
+52.50%
3 Month
Performance
+52.50%
Year-To-Date
Performance
+31.97%
1 Year
Performance
+335.71%
5 Year
Performance
-75.70%

IHRT Stock Chart for Monday, May, 11, 2026

iHeartMedia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$5.68$5.49
-3.35%
$5.86$5.39985,799 shs$827.03 million
05/08/2026$5.67$5.68
+0.18%
$5.80$5.401.06 million shs$854.14 million
05/07/2026$5.87$5.67
-3.41%
$6.04$5.661.67 million shs$854.13 million
05/06/2026$6.28$5.87
-6.53%
$6.47$5.801.55 million shs$884.26 million
05/05/2026N/A$6.28$6.56$6.111.49 million shs$946.03 million
04/30/2026$5.10$5.97
+17.06%
$6.04$4.952.20 million shs$899.33 million
04/29/2026$5.34$5.10
-4.49%
$5.49$4.954.63 million shs$768.27 million
04/28/2026$5.25$5.34
+1.71%
$5.43$5.081.26 million shs$804.42 million
04/27/2026$5.42$5.25
-3.14%
$6.15$5.065.64 million shs$790.86 million
04/24/2026$4.01$5.42
+35.16%
$5.42$3.891.43 million shs$816.47 million
04/23/2026$4.18$4.01
-4.07%
$4.19$3.98444,717 shs$604.07 million
04/22/2026$4.18$4.18$4.23$4.12283,342 shs$629.68 million
04/21/2026$4.18$4.18$4.42$4.15633,875 shs$629.68 million
04/20/2026$4.10$4.18
+1.95%
$4.35$4.05688,923 shs$629.68 million
04/17/2026$3.74$4.10
+9.63%
$4.25$3.771.21 million shs$617.63 million
04/16/2026$3.93$3.74
-4.83%
$3.95$3.71550,377 shs$563.39 million
04/15/2026$3.89$3.93
+1.03%
$4.01$3.88460,067 shs$592.02 million
04/14/2026$3.73$3.89
+4.29%
$3.95$3.72403,476 shs$586.00 million
04/13/2026$3.60$3.73
+3.61%
$3.75$3.55418,653 shs$561.89 million
04/10/2026$3.51$3.60
+2.56%
$3.61$3.46233,446 shs$542.30 million

This page (NASDAQ:IHRT) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners