Free Trial

iHeartMedia (IHRT) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free IHRT Stock Alerts
$2.25
+0.02 (+0.90%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iHeartMedia Stock Price Performance

5 Day
Performance
+3.69%
1 Month
Performance
+5.63%
3 Month
Performance
-22.68%
6 Month
Performance
-10.00%
Year-To-Date
Performance
-15.73%
1 Year
Performance
-22.95%
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

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

IHRT Stock Chart for Saturday, May, 4, 2024

IHRT Chart by TradingView

iHeartMedia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$2.23$2.25
+0.90%		$2.34$2.24289,385 shs$325.69 million
05/02/2024$2.15$2.23
+3.72%		$2.24$2.11854,946 shs$322.79 million
05/01/2024$2.10$2.15
+2.38%		$2.22$2.08621,011 shs$311.21 million
04/30/2024$2.17$2.10
-3.23%		$2.14$2.08723,243 shs$303.98 million
04/29/2024$2.14$2.17
+1.40%		$2.22$2.15424,375 shs$314.11 million
04/26/2024$2.10$2.14
+1.90%		$2.18$2.06606,885 shs$309.77 million
04/25/2024$2.11$2.10
-0.47%		$2.14$2.05598,862 shs$303.98 million
04/24/2024$2.12$2.11
-0.47%		$2.19$2.08542,078 shs$305.42 million
04/23/2024$1.95$2.12
+9.00%		$2.15$1.94476,977 shs$306.87 million
04/22/2024$1.90$1.95
+2.37%		$1.95$1.86498,274 shs$281.54 million
04/19/2024$1.93$1.90
-1.55%		$1.94$1.84948,312 shs$275.03 million
04/18/2024$1.95$1.93
-1.03%		$1.96$1.87756,071 shs$279.37 million
04/17/2024$2.03$1.95
-3.94%		$2.17$1.94552,038 shs$282.26 million
04/16/2024$2.11$2.03
-3.79%		$2.11$2.00484,431 shs$293.84 million
04/15/2024$2.18$2.11
-3.21%		$2.18$2.08404,578 shs$305.42 million
04/12/2024$2.26$2.18
-3.54%		$2.25$2.17501,167 shs$315.56 million
04/11/2024$2.18$2.26
+3.67%		$2.27$2.13336,136 shs$327.14 million
04/10/2024$2.33$2.18
-6.44%		$2.31$2.13692,973 shs$315.56 million
04/09/2024$2.25$2.33
+3.56%		$2.35$2.23481,141 shs$337.27 million
04/08/2024$2.05$2.25
+9.76%		$2.28$2.07977,675 shs$325.69 million
04/05/2024$2.13$2.05
-3.76%		$2.13$1.97640,881 shs$296.74 million
04/04/2024$2.09$2.13
+1.91%		$2.21$2.11857,102 shs$308.32 million
04/03/2024$2.00$2.09
+4.50%		$2.10$1.97647,668 shs$302.53 million
04/02/2024$2.12$2.00
-5.66%		$2.08$1.97546,916 shs$289.50 million
04/01/2024$2.09$2.12
+1.44%		$2.13$2.03599,373 shs$306.87 million
03/29/2024$2.09$2.09$2.16$2.08562,057 shs$302.53 million
03/28/2024$2.14$2.09
-2.34%		$2.16$2.08561,984 shs$302.53 million
03/27/2024$1.93$2.14
+10.88%		$2.16$1.94905,610 shs$309.77 million
03/26/2024$1.87$1.93
+3.21%		$1.96$1.87500,513 shs$279.37 million
03/25/2024$1.91$1.87
-2.09%		$1.95$1.87773,443 shs$270.68 million
03/22/2024$2.01$1.91
-4.98%		$2.10$1.90888,518 shs$276.47 million
03/21/2024$2.01$2.01$2.15$1.99952,465 shs$290.95 million
03/20/2024$1.89$2.01
+6.35%		$2.07$1.85676,811 shs$290.95 million
03/19/2024$1.88$1.89
+0.53%		$1.92$1.84698,491 shs$273.58 million
03/18/2024$2.07$1.88
-9.18%		$2.05$1.851.27 million shs$272.13 million
03/15/2024$2.12$2.07
-2.36%		$2.20$2.051.40 million shs$299.63 million
03/14/2024$2.16$2.12
-1.85%		$2.23$2.12636,428 shs$306.86 million
03/13/2024$2.21$2.16
-2.26%		$2.28$2.11729,153 shs$312.65 million
03/12/2024$2.19$2.21
+0.91%		$2.22$2.13553,699 shs$319.90 million
03/11/2024$2.30$2.19
-4.78%		$2.38$2.18766,683 shs$317.00 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$2.16$2.30
+6.48%		$2.33$2.16861,202 shs$332.72 million
03/07/2024$2.01$2.16
+7.46%		$2.19$2.01733,554 shs$312.47 million
03/06/2024$1.93$2.01
+4.15%		$2.05$1.87835,265 shs$290.77 million
03/05/2024$2.14$1.93
-9.81%		$2.14$1.921.48 million shs$279.19 million
03/04/2024$2.26$2.14
-5.31%		$2.34$2.051.62 million shs$309.57 million
03/01/2024$2.77$2.26
-18.41%		$2.80$2.202.23 million shs$326.93 million
02/29/2024$2.27$2.77
+22.03%		$3.04$2.364.14 million shs$400.71 million
02/28/2024$2.31$2.27
-1.73%		$2.34$2.111.33 million shs$328.38 million
02/27/2024$2.34$2.31
-1.28%		$2.40$2.29770,395 shs$334.17 million
02/26/2024$2.32$2.34
+0.86%		$2.36$2.24571,586 shs$338.50 million
02/23/2024$2.38$2.32
-2.32%		$2.38$2.20593,929 shs$335.61 million
02/22/2024$2.35$2.38
+1.28%		$2.41$2.29676,431 shs$343.57 million
02/21/2024$2.59$2.35
-9.46%		$2.57$2.32524,098 shs$339.23 million
02/20/2024$2.65$2.59
-2.26%		$2.64$2.55444,992 shs$374.67 million
02/19/2024$2.65$2.65$2.74$2.56670,300 shs$383.35 million
02/16/2024$2.68$2.65
-1.12%		$2.74$2.56670,394 shs$383.35 million
02/15/2024$2.52$2.68
+6.35%		$2.70$2.47770,998 shs$387.68 million
02/14/2024$2.65$2.52
-4.91%		$2.74$2.49821,842 shs$364.54 million
02/13/2024$2.83$2.65
-6.36%		$2.77$2.56980,395 shs$383.35 million
02/12/2024$2.79$2.83
+1.43%		$2.96$2.77766,809 shs$409.39 million
02/09/2024$2.46$2.79
+13.41%		$2.80$2.431.27 million shs$403.60 million
02/08/2024$2.41$2.46
+2.07%		$2.47$2.31665,956 shs$355.86 million
02/07/2024$2.65$2.41
-9.06%		$2.65$2.311.14 million shs$348.63 million
02/06/2024$2.70$2.65
-1.85%		$2.76$2.63419,970 shs$383.35 million
02/05/2024$2.91$2.70
-7.22%		$2.82$2.70490,833 shs$390.58 million

Related Companies:
This page (NASDAQ:IHRT) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry