NASDAQ:IHRT | Historical Stock Price | iHeartMedia, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.74$3.50$7.06$14.24$28.732019-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.90$16.90203,500——
2019-12-30$16.06$16.06136,100——
2019-12-27$16.01$16.01161,300——
2019-12-26$16.28$16.2868,400——
2019-12-24$16.50$16.5048,500——
2019-12-23$16.29$16.29282,100——
2019-12-20$15.75$15.75406,000——
2019-12-19$15.66$15.66426,900——
2019-12-18$15.70$15.70298,300——
2019-12-17$15.71$15.71235,100——
2019-12-16$15.98$15.98472,800——
2019-12-13$15.64$15.641,848,500——
2019-12-12$14.56$14.56282,500——
2019-12-11$14.77$14.77205,000——
2019-12-10$14.50$14.50222,400——
2019-12-09$14.55$14.55341,500——
2019-12-06$14.58$14.58283,300——
2019-12-05$14.82$14.82180,900——
2019-12-04$15.19$15.19208,700——
2019-12-03$15.36$15.36128,600——
2019-12-02$15.47$15.47186,200——
2019-11-29$15.39$15.3962,400——
2019-11-27$15.51$15.51276,600——
2019-11-26$14.91$14.91935,500——
2019-11-25$15.30$15.30228,200——
2019-11-22$15.15$15.15140,000——
2019-11-21$15.11$15.11368,800——
2019-11-20$15.15$15.15321,000——
2019-11-19$15.33$15.33129,700——
2019-11-18$15.42$15.42127,900——
2019-11-15$15.60$15.60271,900——
2019-11-14$15.77$15.77154,100——
2019-11-13$15.87$15.87383,600——
2019-11-12$16.37$16.37502,300——
2019-11-11$16.04$16.04423,400——
2019-11-08$15.14$15.14777,700——
2019-11-07$14.80$14.80819,200——
2019-11-06$14.81$14.81148,100——
2019-11-05$14.84$14.84315,700——
2019-11-04$14.76$14.76423,400——
2019-11-01$14.96$14.96218,400——
2019-10-31$14.34$14.34180,900——
2019-10-30$14.28$14.28202,600——
2019-10-29$14.39$14.39232,900——
2019-10-28$14.34$14.34108,100——
2019-10-25$14.32$14.32119,700——
2019-10-24$14.44$14.44243,400——
2019-10-23$14.54$14.5480,700——
2019-10-22$14.67$14.67213,600——
2019-10-21$14.69$14.69127,900——
2019-10-18$14.50$14.50130,800——
2019-10-17$14.50$14.50161,000——
2019-10-16$14.35$14.35116,200——
2019-10-15$14.29$14.29146,600——
2019-10-14$14.79$14.7972,900——
2019-10-11$14.87$14.8761,000——
2019-10-10$14.74$14.74101,300——
2019-10-09$14.54$14.54114,100——
2019-10-08$14.54$14.54132,700——
2019-10-07$14.92$14.92221,200——
2019-10-04$15.38$15.38601,100——
2019-10-03$15.53$15.53340,400——
2019-10-02$15.30$15.30576,900——
2019-10-01$14.98$14.98393,800——
2019-09-30$15.00$15.00199,500——
2019-09-27$14.65$14.65146,800——
2019-09-26$14.62$14.62118,300——
2019-09-25$14.96$14.96635,100——
2019-09-24$14.21$14.21545,800——
2019-09-23$13.95$13.95543,700——
2019-09-20$14.77$14.772,410,200——
2019-09-19$14.91$14.91802,200——
2019-09-18$14.83$14.83793,200——
2019-09-17$14.66$14.66349,000——
2019-09-16$14.21$14.21398,500——
2019-09-13$14.46$14.46439,900——
2019-09-12$14.43$14.43535,900——
2019-09-11$14.51$14.51504,500——
2019-09-10$14.04$14.04241,500——
2019-09-09$13.93$13.93470,700——
2019-09-06$13.93$13.93311,100——
2019-09-05$13.86$13.86316,300——
2019-09-04$13.98$13.98348,600——
2019-09-03$13.91$13.91298,100——
2019-08-30$13.80$13.80140,400——
2019-08-29$13.72$13.72332,500——
2019-08-28$13.24$13.24338,200——
2019-08-27$13.10$13.10264,300——
2019-08-26$13.21$13.21178,000——
2019-08-23$13.07$13.07354,200——
2019-08-22$12.97$12.97675,600——
2019-08-21$12.97$12.97176,800——
2019-08-20$13.25$13.25410,400——
2019-08-19$13.15$13.15463,500——
2019-08-16$13.25$13.25604,100——
2019-08-15$13.39$13.39374,700——
2019-08-14$13.46$13.46586,600——
2019-08-13$13.10$13.10532,800——
2019-08-12$13.25$13.25742,200——
2019-08-09$12.87$12.8799,500——
2019-08-08$13.00$13.00203,800——
2019-08-07$13.80$13.80217,600——
2019-08-06$13.85$13.85122,200——
2019-08-05$14.00$14.00113,800——
2019-08-02$14.75$14.7534,800——
2019-08-01$14.99$14.9934,700——
2019-07-31$14.96$14.9610,600——
2019-07-30$14.50$14.50109,200——
2019-07-29$14.25$14.2561,200——
2019-07-26$14.74$14.7477,000——
2019-07-25$15.62$15.6244,300——
2019-07-24$15.72$15.7236,100——
2019-07-23$16.35$16.35104,700——
2019-07-22$16.25$16.2581,100——
2019-07-19$16.30$16.30970,200——
2019-07-18$16.50$16.501,819,900——
2019-07-17$17.00$17.004,500——
2019-07-16$17.30$17.303,500——
2019-07-15$17.35$17.355,600——
2019-07-12$17.23$17.2346,800——
2019-07-11$16.50$16.5014,400——
2019-07-10$16.83$16.831,800——
2019-07-09$15.60$15.6031,100——
2019-07-08$15.50$15.501,000——
2019-07-05$15.45$15.45200——
2019-07-03$15.50$15.50200——
2019-07-02$15.40$15.40400——
2019-07-01$15.40$15.4012,300——