iHeartMedia, Inc.
IHRTNASDAQCommunication Services● Active
$3.94
+$0.05(+1.16%)
Market Cap$511806976
P/E Ratio—
52W High$6.56
52W Low$1.41
iHeartMedia, Inc.（IHRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ihrt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.24
Jun 24, 2021
-86.1% from here
5-Year Low5Y
$0.8128
May 28, 2024
+382.9% from low
IPO Priceadj.
$15.40
Jul 1, 2019
-74.5% since IPO
1 Year Ago
$1.65
Jun 9, 2025
+137.9% in 1Y
5 Years Ago
$24.84
Jun 8, 2021
-84.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IHRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.95 | $4.02 | $3.78 | $3.92 | $3.92 | 546K | -0.73% |
| Jun 5, 2026 | $4.20 | $4.25 | $3.87 | $3.89 | $3.89 | 657K | -7.38% |
| Jun 4, 2026 | $4.00 | $4.30 | $4.00 | $4.21 | $4.21 | 1.2M | +5.25% |
| Jun 3, 2026 | $4.14 | $4.14 | $3.93 | $3.94 | $3.94 | 2.1M | -4.83% |
| Jun 2, 2026 | $4.30 | $4.36 | $4.10 | $4.18 | $4.18 | 995K | -2.79% |
| Jun 1, 2026 | $4.29 | $4.54 | $4.21 | $4.35 | $4.35 | 845K | +1.40% |
| May 29, 2026 | $4.26 | $4.46 | $3.97 | $4.31 | $4.31 | 4.1M | +1.17% |
| May 28, 2026 | $4.95 | $5.10 | $4.80 | $4.85 | $4.85 | 1.7M | -2.02% |
| May 27, 2026 | $4.86 | $5.20 | $4.83 | $5.04 | $5.04 | 1.6M | +3.70% |
| May 26, 2026 | $4.75 | $5.00 | $4.51 | $4.91 | $4.91 | 1.3M | +3.37% |
| May 22, 2026 | $4.89 | $4.95 | $4.40 | $4.41 | $4.41 | 886K | -9.82% |
| May 21, 2026 | $4.66 | $5.00 | $4.62 | $4.88 | $4.88 | 757K | +4.72% |
| May 20, 2026 | $4.68 | $4.83 | $4.58 | $4.75 | $4.75 | 973K | +1.50% |
| May 19, 2026 | $5.05 | $5.06 | $4.67 | $4.70 | $4.70 | 1.8M | -6.93% |
| May 18, 2026 | $4.78 | $5.36 | $4.75 | $5.18 | $5.18 | 1.7M | +8.37% |
| May 15, 2026 | $4.65 | $4.82 | $4.57 | $4.79 | $4.79 | 1.0M | +3.01% |
| May 14, 2026 | $5.14 | $5.20 | $4.68 | $4.76 | $4.76 | 1.4M | -7.39% |
| May 13, 2026 | $4.92 | $5.22 | $4.66 | $5.21 | $5.21 | 1.0M | +5.89% |
| May 12, 2026 | $5.27 | $5.32 | $4.67 | $4.85 | $4.85 | 3.6M | -7.97% |
| May 11, 2026 | $5.68 | $5.86 | $5.39 | $5.49 | $5.49 | 989K | -3.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IHRT
Jan 1 → Dec 31 · 6 years2026-6.2%$4.18 → $3.92
-6.2%
2025+107.0%$2.01 → $4.16
+107.0%
2024-25.6%$2.66 → $1.98
-25.6%
2023-57.6%$6.29 → $2.67
-57.6%
2022-70.5%$20.77 → $6.13
-70.5%
2021-15.9%$25.02 → $21.04
-15.9%
Best Year2025 · +107.0%
Worst Year2022 · -70.5%
Positive Years1 / 6
Avg Annual Return-11.5%
6Y Total Return-84.3%
6Y CAGR~-26.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.46+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.55+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$587.68+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.75+0.00%
Mkt Cap $348.5B
T-Mobile US, Inc.
TMUS
$178.41+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.38+0.00%
Mkt Cap $189.5B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.64+0.00%
Mkt Cap $126.7B
Spotify Technology S.A.
SPOT
$503.31+0.00%
Mkt Cap $103.5BWhat If You Invested in IHRT?
If you invested $1,000 in IHRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$255
Total Return-74.5%
CAGR~-17.7% / yr
Profit$-745
Based on Jul 1, 2019 · $15.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
iHeartMedia, Inc.（IHRT）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IHRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IHRT 历史股价FMP 日线复权 OHLCV