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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.67$2.671,222,900——
2023-12-28$2.54$2.54806,300——
2023-12-27$2.45$2.45734,200——
2023-12-26$2.47$2.47787,000——
2023-12-22$2.33$2.33547,100——
2023-12-21$2.34$2.34526,800——
2023-12-20$2.32$2.321,164,000——
2023-12-19$2.46$2.461,372,600——
2023-12-18$2.35$2.351,454,200——
2023-12-15$2.52$2.522,050,200——
2023-12-14$2.60$2.602,619,600——
2023-12-13$2.45$2.451,606,600——
2023-12-12$2.38$2.381,045,900——
2023-12-11$2.62$2.62905,100——
2023-12-08$2.65$2.651,084,400——
2023-12-07$2.80$2.80536,400——
2023-12-06$2.82$2.82779,800——
2023-12-05$2.75$2.75621,200——
2023-12-04$3.02$3.02945,700——
2023-12-01$3.00$3.001,648,900——
2023-11-30$2.62$2.62601,700——
2023-11-29$2.65$2.65651,700——
2023-11-28$2.58$2.58583,400——
2023-11-27$2.59$2.59745,600——
2023-11-24$2.78$2.78292,400——
2023-11-22$2.72$2.72942,500——
2023-11-21$2.60$2.60673,000——
2023-11-20$2.57$2.57664,600——
2023-11-17$2.52$2.52996,700——
2023-11-16$2.43$2.431,427,500——
2023-11-15$2.48$2.482,154,400——
2023-11-14$2.10$2.101,506,300——
2023-11-13$1.82$1.821,309,200——
2023-11-10$2.01$2.01993,900——
2023-11-09$2.19$2.19657,400——
2023-11-08$2.60$2.60864,800——
2023-11-07$2.51$2.51496,600——
2023-11-06$2.56$2.56938,500——
2023-11-03$2.50$2.501,019,800——
2023-11-02$2.35$2.35553,900——
2023-11-01$2.15$2.15778,600——
2023-10-31$2.35$2.35670,500——
2023-10-30$2.22$2.22805,600——
2023-10-27$2.14$2.141,009,500——
2023-10-26$2.25$2.25866,200——
2023-10-25$2.28$2.28632,700——
2023-10-24$2.39$2.39990,500——
2023-10-23$2.44$2.44551,600——
2023-10-20$2.45$2.45620,600——
2023-10-19$2.49$2.49737,400——
2023-10-18$2.51$2.51735,500——
2023-10-17$2.75$2.75531,100——
2023-10-16$2.65$2.65438,100——
2023-10-13$2.63$2.63436,300——
2023-10-12$2.57$2.57831,900——
2023-10-11$2.75$2.75598,400——
2023-10-10$2.78$2.78486,100——
2023-10-09$2.61$2.61812,300——
2023-10-06$2.64$2.64888,800——
2023-10-05$2.85$2.851,214,500——
2023-10-04$2.72$2.721,206,500——
2023-10-03$2.94$2.941,316,400——
2023-10-02$3.01$3.01760,100——
2023-09-29$3.16$3.16634,900——
2023-09-28$3.14$3.14806,600——
2023-09-27$3.34$3.34944,500——
2023-09-26$3.31$3.311,057,400——
2023-09-25$3.56$3.561,088,400——
2023-09-22$3.48$3.48636,100——
2023-09-21$3.42$3.42512,600——
2023-09-20$3.40$3.40420,000——
2023-09-19$3.35$3.35396,200——
2023-09-18$3.38$3.38718,600——
2023-09-15$3.40$3.401,503,500——
2023-09-14$3.41$3.41839,100——
2023-09-13$3.31$3.31891,700——
2023-09-12$3.28$3.281,067,700——
2023-09-11$3.26$3.26878,400——
2023-09-08$3.32$3.32790,000——
2023-09-07$3.51$3.511,411,800——
2023-09-06$3.54$3.54745,300——
2023-09-05$3.70$3.701,072,400——
2023-09-01$3.56$3.56905,700——
2023-08-31$3.61$3.611,358,400——
2023-08-30$3.77$3.77694,800——
2023-08-29$3.54$3.54519,600——
2023-08-28$3.52$3.52495,300——
2023-08-25$3.56$3.56528,600——
2023-08-24$3.51$3.511,067,500——
2023-08-23$3.57$3.57719,100——
2023-08-22$3.51$3.511,066,700——
2023-08-21$3.42$3.421,179,300——
2023-08-18$3.34$3.34896,800——
2023-08-17$3.47$3.471,284,900——
2023-08-16$3.31$3.311,072,600——
2023-08-15$3.40$3.401,847,500——
2023-08-14$3.32$3.321,649,800——
2023-08-11$3.38$3.381,125,800——
2023-08-10$3.43$3.43810,000——
2023-08-09$3.57$3.571,135,700——
2023-08-08$3.74$3.742,093,400——
2023-08-07$4.48$4.48754,600——
2023-08-04$4.50$4.501,023,700——
2023-08-03$4.27$4.27480,100——
2023-08-02$4.32$4.32779,300——
2023-08-01$4.58$4.58738,200——
2023-07-31$4.73$4.731,098,000——
2023-07-28$4.21$4.21579,400——
2023-07-27$4.16$4.16552,700——
2023-07-26$4.44$4.44512,200——
2023-07-25$4.30$4.30570,200——
2023-07-24$4.32$4.32753,300——
2023-07-21$4.40$4.40629,100——
2023-07-20$4.46$4.46829,200——
2023-07-19$4.50$4.50983,800——
2023-07-18$4.43$4.43879,800——
2023-07-17$4.24$4.24871,800——
2023-07-14$4.14$4.141,090,200——
2023-07-13$4.40$4.40883,000——
2023-07-12$4.23$4.23803,000——
2023-07-11$4.22$4.221,249,700——
2023-07-10$4.20$4.201,686,800——
2023-07-07$3.98$3.982,559,000——
2023-07-06$3.77$3.771,078,900——
2023-07-05$3.73$3.731,178,900——
2023-07-03$3.83$3.831,352,700——
2023-06-30$3.64$3.64808,900——
2023-06-29$3.58$3.581,790,000——
2023-06-28$3.46$3.461,365,100——
2023-06-27$3.56$3.561,276,600——
2023-06-26$3.58$3.581,051,100——
2023-06-23$3.37$3.374,057,200——
2023-06-22$3.31$3.311,525,600——
2023-06-21$3.45$3.451,739,100——
2023-06-20$3.53$3.531,578,600——
2023-06-16$3.53$3.531,860,900——
2023-06-15$3.72$3.721,421,700——
2023-06-14$3.59$3.591,692,400——
2023-06-13$3.65$3.651,122,700——
2023-06-12$3.67$3.671,264,200——
2023-06-09$3.54$3.541,083,000——
2023-06-08$3.76$3.761,858,700——
2023-06-07$3.78$3.782,690,400——
2023-06-06$3.62$3.621,742,800——
2023-06-05$3.18$3.182,178,600——
2023-06-02$3.12$3.122,646,000——
2023-06-01$2.49$2.491,070,600——
2023-05-31$2.37$2.371,370,100——
2023-05-30$2.34$2.34645,800——
2023-05-26$2.39$2.39613,300——
2023-05-25$2.26$2.26747,600——
2023-05-24$2.41$2.41759,900——
2023-05-23$2.60$2.60707,400——
2023-05-22$2.63$2.63772,800——
2023-05-19$2.67$2.67534,700——
2023-05-18$2.74$2.74881,900——
2023-05-17$2.73$2.73718,300——
2023-05-16$2.48$2.48731,800——
2023-05-15$2.56$2.561,049,500——
2023-05-12$2.48$2.481,286,900——
2023-05-11$2.73$2.73936,800——
2023-05-10$2.74$2.741,044,900——
2023-05-09$3.10$3.101,759,600——
2023-05-08$3.05$3.052,411,800——
2023-05-05$2.95$2.951,475,100——
2023-05-04$2.92$2.921,858,500——
2023-05-03$3.52$3.521,800,900——
2023-05-02$3.13$3.131,761,800——
2023-05-01$3.61$3.611,625,400——
2023-04-28$3.47$3.471,286,300——
2023-04-27$3.46$3.46515,700——
2023-04-26$3.58$3.58598,800——
2023-04-25$3.85$3.85771,200——
2023-04-24$4.12$4.121,117,200——
2023-04-21$4.16$4.16564,600——
2023-04-20$4.16$4.16785,400——
2023-04-19$4.15$4.15651,800——
2023-04-18$3.92$3.92854,100——
2023-04-17$3.89$3.89519,200——
2023-04-14$3.78$3.781,267,300——
2023-04-13$3.91$3.91550,200——
2023-04-12$3.77$3.771,415,700——
2023-04-11$3.95$3.951,437,500——
2023-04-10$3.86$3.861,055,800——
2023-04-06$3.64$3.64712,200——
2023-04-05$3.48$3.48769,300——
2023-04-04$3.59$3.591,073,800——
2023-04-03$3.74$3.741,831,200——
2023-03-31$3.90$3.901,020,900——
2023-03-30$3.72$3.72818,300——
2023-03-29$3.79$3.79890,200——
2023-03-28$3.81$3.812,733,000——
2023-03-27$4.29$4.291,114,100——
2023-03-24$4.00$4.001,214,200——
2023-03-23$4.16$4.161,112,800——
2023-03-22$4.15$4.15673,000——
2023-03-21$4.47$4.47906,800——
2023-03-20$4.27$4.271,316,500——
2023-03-17$4.31$4.311,756,000——
2023-03-16$4.74$4.741,373,300——
2023-03-15$4.69$4.691,312,000——
2023-03-14$4.72$4.721,353,200——
2023-03-13$4.73$4.731,887,200——
2023-03-10$4.90$4.901,341,400——
2023-03-09$5.26$5.261,219,800——
2023-03-08$5.64$5.642,173,700——
2023-03-07$5.44$5.441,249,700——
2023-03-06$5.71$5.711,644,900——
2023-03-03$5.29$5.291,054,800——
2023-03-02$5.28$5.281,598,900——
2023-03-01$5.56$5.566,292,800——
2023-02-28$7.26$7.26811,400——
2023-02-27$7.07$7.07508,100——
2023-02-24$6.99$6.99525,900——
2023-02-23$7.38$7.38429,300——
2023-02-22$7.53$7.53606,000——
2023-02-21$7.20$7.20298,300——
2023-02-17$7.75$7.75362,500——
2023-02-16$7.74$7.74415,100——
2023-02-15$7.71$7.71338,500——
2023-02-14$7.35$7.35487,100——
2023-02-13$7.34$7.34399,600——
2023-02-10$7.31$7.31479,000——
2023-02-09$7.42$7.42594,100——
2023-02-08$7.80$7.80388,800——
2023-02-07$7.71$7.71760,600——
2023-02-06$7.77$7.77585,200——
2023-02-03$8.51$8.51464,400——
2023-02-02$8.70$8.701,052,900——
2023-02-01$7.91$7.91647,900——
2023-01-31$7.75$7.75438,600——
2023-01-30$7.54$7.54244,900——
2023-01-27$7.75$7.75235,800——
2023-01-26$7.70$7.70398,000——
2023-01-25$7.38$7.38177,000——
2023-01-24$7.56$7.56386,800——
2023-01-23$7.57$7.57417,600——
2023-01-20$7.27$7.27383,900——
2023-01-19$7.10$7.10356,700——
2023-01-18$7.57$7.57249,300——
2023-01-17$7.73$7.73309,700——
2023-01-13$7.54$7.54274,000——
2023-01-12$7.45$7.45340,800——
2023-01-11$7.09$7.09554,600——
2023-01-10$6.92$6.92269,000——
2023-01-09$6.73$6.73260,400——
2023-01-06$6.62$6.62343,300——
2023-01-05$6.49$6.49374,500——
2023-01-04$6.37$6.37402,300——
2023-01-03$5.99$5.99553,200——