iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.710
-0.090 (-3.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.80 | 2.84 | 2.70 | 2.71 | 2.71 | -3.21% | 401,485 |
| Sep 25, 2025 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 3.70% | 468,715 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.65 | 2.70 | 2.70 | -9.09% | 827,285 |
| Sep 23, 2025 | 3.12 | 3.19 | 2.97 | 2.97 | 2.97 | -4.50% | 456,482 |
| Sep 22, 2025 | 2.99 | 3.13 | 2.89 | 3.11 | 3.11 | 2.64% | 833,898 |
| Sep 19, 2025 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | -1.94% | 3,037,306 |
| Sep 18, 2025 | 2.90 | 3.11 | 2.90 | 3.09 | 3.09 | 7.67% | 882,589 |
| Sep 17, 2025 | 2.97 | 3.05 | 2.85 | 2.87 | 2.87 | -3.37% | 1,218,117 |
| Sep 16, 2025 | 2.87 | 3.33 | 2.84 | 2.97 | 2.97 | 3.85% | 1,842,664 |
| Sep 15, 2025 | 2.59 | 3.00 | 2.57 | 2.86 | 2.86 | 10.42% | 1,628,307 |
| Sep 12, 2025 | 2.36 | 2.66 | 2.26 | 2.59 | 2.59 | 9.28% | 1,343,957 |
| Sep 11, 2025 | 2.14 | 2.37 | 2.13 | 2.37 | 2.37 | 10.23% | 890,030 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -4.87% | 874,404 |
| Sep 9, 2025 | 2.23 | 2.31 | 2.22 | 2.26 | 2.26 | 0.44% | 632,216 |
| Sep 8, 2025 | 2.09 | 2.29 | 2.05 | 2.25 | 2.25 | 7.14% | 863,918 |
| Sep 5, 2025 | 2.29 | 2.39 | 2.08 | 2.10 | 2.10 | -7.89% | 701,687 |
| Sep 4, 2025 | 2.31 | 2.33 | 2.23 | 2.28 | 2.28 | -1.30% | 473,457 |
| Sep 3, 2025 | 2.23 | 2.35 | 2.22 | 2.31 | 2.31 | 3.12% | 551,859 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 693,288 |
| Aug 29, 2025 | 2.22 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 308,284 |
| Aug 28, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -0.90% | 256,678 |
| Aug 27, 2025 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | -2.62% | 291,213 |
| Aug 26, 2025 | 2.22 | 2.31 | 2.18 | 2.29 | 2.29 | 2.23% | 473,567 |
| Aug 25, 2025 | 2.38 | 2.40 | 2.18 | 2.24 | 2.24 | -5.49% | 752,455 |
| Aug 22, 2025 | 2.22 | 2.42 | 2.22 | 2.37 | 2.37 | 6.28% | 1,174,568 |
| Aug 21, 2025 | 2.23 | 2.26 | 2.19 | 2.23 | 2.23 | -0.45% | 504,954 |
| Aug 20, 2025 | 2.22 | 2.29 | 2.16 | 2.24 | 2.24 | 1.82% | 739,756 |
| Aug 19, 2025 | 2.17 | 2.23 | 2.12 | 2.20 | 2.20 | -1.79% | 1,073,516 |
| Aug 18, 2025 | 2.42 | 2.63 | 2.19 | 2.24 | 2.24 | -0.44% | 1,674,483 |
| Aug 15, 2025 | 2.28 | 2.43 | 2.24 | 2.25 | 2.25 | -0.44% | 1,136,881 |
| Aug 14, 2025 | 2.08 | 2.27 | 2.08 | 2.26 | 2.26 | 2.73% | 1,093,918 |
| Aug 13, 2025 | 2.05 | 2.29 | 2.05 | 2.20 | 2.20 | 8.37% | 2,382,312 |
| Aug 12, 2025 | 1.63 | 2.29 | 1.63 | 2.03 | 2.03 | 24.54% | 6,409,007 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.59 | 1.63 | 1.63 | 1.87% | 584,603 |
| Aug 8, 2025 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | -1.23% | 426,510 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.54 | 1.62 | 1.62 | -6.36% | 820,710 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 338,539 |
| Aug 5, 2025 | 1.77 | 1.80 | 1.70 | 1.77 | 1.77 | -0.56% | 495,021 |
| Aug 4, 2025 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -1.66% | 391,576 |
| Aug 1, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 624,913 |
| Jul 31, 2025 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 0.54% | 367,753 |
| Jul 30, 2025 | 1.91 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 342,793 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.04% | 349,930 |
| Jul 28, 2025 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 234,388 |
| Jul 25, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -2.48% | 396,803 |
| Jul 24, 2025 | 1.98 | 2.03 | 1.91 | 2.02 | 2.02 | 1.51% | 415,275 |
| Jul 23, 2025 | 1.92 | 2.00 | 1.91 | 1.99 | 1.99 | 4.19% | 544,609 |
| Jul 22, 2025 | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | 2.14% | 451,280 |
| Jul 21, 2025 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 288,070 |
| Jul 18, 2025 | 2.01 | 2.03 | 1.90 | 1.90 | 1.90 | -3.55% | 329,784 |