iHeartMedia Stock Price History, IHRT Historical Prices

Add to My Stocks
$1.6 $0.3 (23.08%) IHRT stock closing price Sep 25, 2017 (Closing)

View and download iHeartMedia stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with iHeartMedia price to earnings ratio data. The iHeartMedia stock price history chart shows that the stock price was at a low of 0.51 on 16 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-251.401.601.401.60877N/A0.02
2017-09-221.301.401.301.302313N/A0.02
2017-09-211.451.451.301.3019802N/A0.02
2017-09-191.531.551.451.451515N/A0.02
2017-09-181.431.741.401.602934N/A0.02
2017-09-151.381.431.381.43340N/A0.02
2017-09-131.421.421.401.40245N/A0.02
2017-09-121.371.401.371.401509N/A0.02
2017-09-111.501.501.501.50285N/A0.02
2017-09-081.321.321.321.32292N/A0.02
2017-09-071.531.531.531.53500N/A0.02
2017-09-011.301.351.301.355715N/A0.02
2017-08-311.451.511.451.451410N/A0.02
2017-08-301.371.601.251.453133N/A0.02
2017-08-291.371.371.371.37200N/A0.02
2017-08-281.421.461.371.374331N/A0.02
2017-08-251.651.651.401.456565N/A0.02
2017-08-241.601.651.601.652034N/A0.02
2017-08-231.581.601.581.601370N/A0.02
2017-08-221.801.801.531.539390N/A0.02
2017-08-211.761.801.401.803317N/A0.02
2017-08-181.801.801.761.76647N/A0.02
2017-08-172.002.001.761.806570N/A0.02
2017-08-161.952.001.802.005926N/A0.03
2017-08-151.901.951.651.705716N/A0.02
2017-08-141.661.901.661.795284N/A0.02
2017-08-111.901.901.651.703726N/A0.02
2017-08-101.551.751.431.757777N/A0.02
2017-08-091.451.451.451.451155N/A0.02
2017-08-081.401.401.401.40247N/A0.02
2017-08-071.451.601.451.60765N/A0.02
2017-08-041.501.501.501.50989N/A0.02
2017-08-031.501.601.501.5016214N/A0.02
2017-08-021.351.501.351.505307N/A0.02
2017-08-011.301.301.301.30793N/A0.02
2017-07-311.301.301.301.301859N/A0.02
2017-07-281.251.261.251.26547N/A0.02
2017-07-271.281.301.201.263606N/A0.02
2017-07-261.251.351.251.305672N/A0.02
2017-07-251.351.401.251.306543N/A0.02
2017-07-241.651.651.301.352528N/A0.02
2017-07-211.581.601.251.554849N/A0.02
2017-07-201.061.601.051.6034897N/A0.02
2017-07-191.621.621.621.62461N/A0.02
2017-07-181.751.751.571.601618N/A0.02
2017-07-171.751.751.751.751290N/A0.02
2017-07-141.651.821.651.804278N/A0.02
2017-07-131.751.751.751.75884N/A0.02
2017-07-121.601.651.601.652195N/A0.02
2017-07-111.551.651.511.511841N/A0.02
2017-07-101.601.601.551.55899N/A0.02
2017-07-071.521.521.511.515115N/A0.02
2017-07-061.551.551.541.54625N/A0.02
2017-07-051.651.751.351.504355N/A0.02
2017-07-031.651.651.651.65423N/A0.02
2017-06-301.651.651.651.651000N/A0.02
2017-06-291.451.501.351.5014290N/A0.02
2017-06-281.501.501.451.4614869N/A0.02
2017-06-271.591.591.551.557271N/A0.02
2017-06-261.601.601.501.603253N/A0.02
2017-06-231.651.671.601.609836N/A0.02
2017-06-221.731.791.651.705959N/A0.02
2017-06-210.000.000.001.8020N/AN/A
2017-06-201.801.801.801.803742N/A0.02
2017-06-191.651.751.651.75608N/A0.02
2017-06-161.801.801.801.80590N/A0.02
2017-06-151.671.671.651.65950N/A0.02
2017-06-141.801.801.801.80305N/A0.02
2017-06-131.801.801.801.80625N/A0.02
2017-06-121.801.801.801.80115N/A0.02
2017-06-091.801.801.651.802711N/A0.02
2017-06-081.941.941.451.6515771N/A0.02
2017-06-071.941.941.801.942243N/A0.03
2017-06-061.941.941.941.94530N/A0.03
2017-06-051.951.951.941.958949N/A0.03
2017-06-021.861.891.851.853682N/A0.03
2017-06-010.000.000.001.8953N/AN/A
2017-05-311.701.891.701.8913245N/A0.03
2017-05-301.801.841.511.706577N/A0.02
2017-05-290.000.000.001.750N/AN/A
2017-05-262.302.301.371.7560789N/A0.02
2017-05-252.162.192.152.191695N/A0.03
2017-05-242.152.152.152.15200N/A0.03
2017-05-232.192.192.152.15966N/A0.03
2017-05-222.152.182.152.183343N/A0.03
2017-05-192.152.182.152.181432N/A0.03
2017-05-182.102.152.102.151311N/A0.03
2017-05-172.102.102.102.10300N/A0.03
2017-05-162.052.182.052.181051N/A0.03
Get more Data

iHeartMedia Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.3 Sep 26,2014
Min Stock Price 0.77 May 23,2016
Avg Stock Price 4.05

iHeartMedia Historical PS ratio: Past 5 years

Max PS Ratio 0.12 Jul 28,2014
Min PS Ratio 0.01 Dec 14,2015
Avg PS Ratio 0.05

IHRT Industry Peers

Company Price Change (%)
Salem Media (SALM)6.10.15 (2.4%)
Neulion (NEUL)0.470 (0%)
Saga Communications (SGA)42.70.8 (1.84%)
Emmis Communications (EMMS)3.140.04 (1.26%)
Cumulus Media (CMLS)0.350 (0%)
Cbs Corp (CBS)60.10.87 (1.47%)
Beasley Broadcast (BBGI)11.40.3 (2.7%)

We provide iHeartMedia historical quotes along with PE ratio and PS ratio for doing iHeartMedia fundamental analysis. iHeartMedia stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 1.6 and 877 shares of IHRT were traded on 25 Sep, 2017. The average P/S ratio was 0.06 as can be seen by iHeartMedia stock price history. .