iHeartMedia Stock Price History, IHRT Historical Prices

Add to My Stocks
$0.52 $0.02 (3.7%) IHRT stock closing price Feb 23, 2018 (Closing)

iHeartMedia stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and iHeartMedia P/E ratio data for the stock. The iHeartMedia stock price history chart shows that the stock price was at a high of $9.3 on Sep 26, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 0.52 0.52 0.45 0.52 6,609 - 0.01
2018-02-22 0.52 0.55 0.41 0.54 29,657 - 0.01
2018-02-21 0.55 0.55 0.4 0.52 12,329 - 0.01
2018-02-20 0.5 0.55 0.55 0.55 371 - 0.01
2018-02-16 0.55 0.55 0.5 0.54 4,657 - 0.01
2018-02-15 0.55 0.55 0.55 0.55 357 - 0.01
2018-02-14 0.55 0.56 0.53 0.55 12,405 - 0.01
2018-02-13 0.55 0.6 0.53 0.55 107,920 - 0.01
2018-02-12 0.6 0.6 0.54 0.54 407,401 - 0.01
2018-02-09 0.47 0.55 0.47 0.55 14,681 - 0.01
2018-02-08 0.54 0.57 0.46 0.47 9,716 - 0.01
2018-02-07 0.52 0.52 0.46 0.5 28,997 - 0.01
2018-02-06 0.56 0.56 0.46 0.46 55,527 - 0.01
2018-02-05 0.6 0.64 0.36 0.53 29,981 - 0.01
2018-02-02 0.63 0.63 0.55 0.57 6,640 - 0.01
2018-02-01 0.56 0.63 0.56 0.58 6,946 - 0.01
2018-01-31 0.65 0.65 0.57 0.65 1,888 - 0.01
2018-01-30 0.61 0.67 0.57 0.67 7,064 - 0.01
2018-01-29 0.63 0.65 0.63 0.65 1,935 - 0.01
2018-01-26 0.63 0.63 0.63 0.63 2,198 - 0.01
2018-01-25 0.67 0.66 0.63 0.63 3,443 - 0.01
2018-01-24 0.6 0.67 0.6 0.67 2,249 - 0.01
2018-01-23 0.58 0.58 0.58 0.58 1,347 - 0.01
2018-01-22 0.69 0.69 0.58 0.66 819 - 0.01
2018-01-19 0.58 0.7 0.58 0.7 12,216 - 0.01
2018-01-18 0.63 0.67 0.58 0.67 9,271 - 0.01
2018-01-17 0.65 0.67 0.56 0.67 5,183 - 0.01
2018-01-16 0.67 0.67 0.65 0.65 2,790 - 0.01
2018-01-10 0.57 0.63 0.5 0.55 19,719 - 0.01
2018-01-09 0.62 0.63 0.52 0.52 8,314 - 0.01
2018-01-08 0.64 0.64 0.6 0.62 5,290 - 0.01
2018-01-05 0.67 0.67 0.59 0.63 18,412 - 0.01
2018-01-04 0.55 0.74 0.5 0.72 58,190 - 0.01
2018-01-03 0.52 0.55 0.41 0.5 12,937 - 0.01
2018-01-02 0.55 0.55 0.5 0.55 11,546 - 0.01
2017-12-29 0.48 0.5 0.46 0.5 20,339 - 0.01
2017-12-28 0.55 0.55 0.48 0.48 8,894 - 0.01
2017-12-27 0.45 0.55 0.45 0.55 9,279 - 0.01
2017-12-26 0.55 0.55 0.45 0.45 6,897 - 0.01
2017-12-22 0.55 0.55 0.36 0.55 4,329 - 0.01
2017-12-21 0.55 0.55 0.51 0.55 14,640 - 0.01
2017-12-20 0.6 0.6 0.55 0.55 18,826 - 0.01
2017-12-19 0.63 0.63 0.58 0.6 9,579 - 0.01
2017-12-18 0.61 0.61 0.57 0.57 3,280 - 0.01
2017-12-15 0.61 0.61 0.57 0.61 19,066 - 0.01
2017-12-14 0.57 0.65 0.57 0.61 2,029 - 0.01
2017-12-13 0.63 0.65 0.5 0.65 39,981 - 0.01
2017-12-12 0.62 0.62 0.62 0.62 345 - 0.01
2017-12-11 0.75 0.75 0.75 0.75 1,215 - 0.01
2017-12-08 0.7 0.75 0.7 0.75 9,059 - 0.01
2017-12-07 0.7 0.7 0.6 0.7 23,888 - 0.01
2017-12-06 0.69 0.75 0.66 0.68 15,791 - 0.01
2017-12-05 0.69 0.7 0.66 0.7 4,001 - 0.01
2017-12-04 0.83 0.83 0.61 0.75 14,348 - 0.01
2017-12-01 0.75 0.9 0.75 0.81 2,417 - 0.01
2017-11-30 0.78 0.84 0.65 0.84 9,919 - 0.01
2017-11-29 0.91 0.91 0.78 0.91 13,214 - 0.01
2017-11-28 0.85 0.91 0.78 0.85 3,642 - 0.01
2017-11-27 0.91 0.91 0.6 0.85 20,163 - 0.01
2017-11-24 0.91 0.91 0.91 0.91 550 - 0.01
2017-11-23 0 0 0 0.92 0 - -
2017-11-22 1 1 0.9 0.92 599 - 0.01
2017-11-21 1 1 0.9 0.9 6,200 - 0.01
2017-11-20 1 1 0.98 1 12,776 - 0.01
2017-11-17 1 1 1 1 806 - 0.01
2017-11-16 1 1 0.9 0.9 2,189 - 0.01
2017-11-15 1.05 1.06 0.9 1.01 19,872 - 0.01
2017-11-14 0.95 1 0.9 0.99 13,521 - 0.01
2017-11-13 0.85 0.89 0.7 0.86 18,821 - 0.01
2017-11-10 0.55 0.85 0.55 0.81 29,088 - 0.01
2017-11-09 1.01 1.05 0.55 0.55 73,619 - 0.01
2017-11-08 1.25 1.25 1.2 1.2 20,844 - 0.02
2017-11-07 1.28 1.28 1.28 1.28 320 - 0.02
2017-11-06 1.35 1.45 1.25 1.25 20,739 - 0.02
2017-11-03 1.35 1.35 1.35 1.35 1,834 - 0.02
2017-11-02 1.35 1.35 1.35 1.35 1,043 - 0.02
2017-11-01 1.31 1.31 1.31 1.31 141 - 0.02
2017-10-31 1.36 1.37 1.35 1.35 6,151 - 0.02
2017-10-30 0 0 0 1.45 0 - -
2017-10-27 1.45 1.45 1.45 1.45 1,482 - 0.02
2017-10-26 1.52 1.52 1.5 1.5 2,721 - 0.02
2017-10-25 0 0 0 1.55 10 - -
2017-10-24 0 0 0 1.55 79 - -
2017-10-23 1.55 1.55 1.55 1.55 1,005 - 0.02
2017-10-20 1.37 1.75 1.37 1.75 32,917 - 0.02
2017-10-19 1.36 1.43 1.36 1.43 1,189 - 0.02
2017-10-18 0 0 0 1.36 0 - -
2017-10-17 1.36 1.36 1.36 1.36 835 - 0.02
2017-10-16 1.36 1.5 1.36 1.5 1,115 - 0.02
Get more Data

iHeartMedia Stock History Chart

View IHRT PE ratio, PS ratio stocks charts and compare with peers.
IHRT Chart
Note: Compare iHeartMedia stock price history with the index and industry peers.

iHeartMedia Stock Price History: Past 5 years

Max Stock Price9.3Sep 26,2014
Min Stock Price0.45Dec 26,2017
Avg Stock Price3.87

iHeartMedia Historical PS ratio: Past 5 years

Max PS Ratio0.12Sep 22,2014
Min PS Ratio0.01Dec 14,2015
Avg PS Ratio0.05

IHRT Industry Peers

Company Price Change (%)
Urban One Inc (UONE)1.80 (0%)
Urban One-d (UONEK)1.810.04 (2.16%)
Emmis Communications (EMMS)3.90.58 (17.47%)
Cbs Corp (CBS)55.120.8 (1.47%)
Beasley Broadcast (BBGI)11.250.2 (1.75%)
Cbs Corp (CBS)55.120.8 (1.47%)
Liberty Braves (BATRA)23.520.54 (2.35%)

iHeartMedia share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in iHeartMedia stock analysis. iHeartMedia stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 6,609 typically implies breaking news or earnings release. IHRT stock saw an opening price of $0.52, and a closing price of $0.52 on Feb 23, 2018. The average P/S ratio was 0.05 as can be seen from iHeartMedia stock history.