iHeartMedia, Inc. Class A IHRT
NASDAQ · United States · Consumer Services
$2.09-0.01 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.09 | -0.48% | $2.11 | $2.11 | $2.04 | 89.40K |
| 2026-09-30 | $2.10 | -3.45% | $2.21 | $2.23 | $2.08 | 614.60K |
| 2026-09-29 | $2.17 | -2.03% | $2.21 | $2.22 | $2.12 | 408.80K |
| 2026-09-28 | $2.22 | -3.06% | $2.28 | $2.29 | $2.21 | 543.70K |
| 2026-09-25 | $2.29 | +1.33% | $2.26 | $2.32 | $2.23 | 1.10M |
| 2026-09-24 | $2.26 | -3.83% | $2.33 | $2.36 | $2.22 | 800.00K |
| 2026-09-23 | $2.35 | -2.49% | $2.39 | $2.39 | $2.23 | 849.50K |
| 2026-09-22 | $2.41 | +0.21% | $2.44 | $2.46 | $2.37 | 556.50K |
| 2026-09-21 | $2.40 | +1.91% | $2.41 | $2.47 | $2.32 | 630.50K |
| 2026-09-18 | $2.36 | -2.88% | $2.42 | $2.42 | $2.32 | 2.56M |
| 2026-09-17 | $2.43 | -4.71% | $2.59 | $2.59 | $2.43 | 480.30K |
| 2026-09-16 | $2.55 | -3.23% | $2.66 | $2.68 | $2.54 | 468.50K |
| 2026-09-15 | $2.63 | -3.48% | $2.71 | $2.71 | $2.60 | 724.70K |
| 2026-09-14 | $2.73 | +1.11% | $2.70 | $2.76 | $2.68 | 393.40K |
| 2026-09-11 | $2.70 | -0.74% | $2.76 | $2.79 | $2.68 | 346.50K |
| 2026-09-10 | $2.72 | +5.02% | $2.57 | $2.73 | $2.56 | 418.00K |
| 2026-09-09 | $2.59 | -2.63% | $2.68 | $2.68 | $2.58 | 954.00K |
| 2026-09-08 | $2.66 | -5.17% | $2.79 | $2.80 | $2.63 | 541.10K |
| 2026-09-04 | $2.81 | -1.23% | $2.82 | $2.89 | $2.75 | 329.40K |
| 2026-09-03 | $2.84 | 0.00% | $2.85 | $2.90 | $2.77 | 232.80K |
| 2026-09-02 | $2.84 | +5.19% | $2.71 | $2.88 | $2.69 | 570.30K |
| 2026-09-01 | $2.70 | -0.74% | $2.67 | $2.71 | $2.62 | 317.30K |
| 2026-08-31 | $2.72 | -1.09% | $2.76 | $2.79 | $2.61 | 558.80K |
| 2026-08-28 | $2.75 | +2.23% | $2.70 | $2.84 | $2.68 | 450.90K |
| 2026-08-27 | $2.69 | +0.37% | $2.68 | $2.70 | $2.64 | 261.30K |
| 2026-08-26 | $2.68 | 0.00% | $2.69 | $2.70 | $2.60 | 225.20K |
| 2026-08-25 | $2.68 | 0.00% | $2.71 | $2.73 | $2.65 | 315.40K |
| 2026-08-24 | $2.68 | -3.94% | $2.79 | $2.82 | $2.62 | 435.20K |
| 2026-08-21 | $2.79 | -3.63% | $2.89 | $2.98 | $2.78 | 529.70K |
| 2026-08-20 | $2.89 | -6.91% | $3.12 | $3.13 | $2.88 | 281.80K |
| 2026-08-19 | $3.11 | +3.32% | $3.03 | $3.13 | $3.00 | 474.90K |
| 2026-08-18 | $3.01 | +1.69% | $2.97 | $3.03 | $2.85 | 749.00K |
| 2026-08-17 | $2.96 | +0.34% | $2.92 | $2.98 | $2.80 | 1.11M |
| 2026-08-14 | $2.95 | -1.67% | $3.01 | $3.10 | $2.92 | 388.30K |
| 2026-08-13 | $3.00 | +3.09% | $2.92 | $3.11 | $2.86 | 780.60K |
| 2026-08-12 | $2.91 | -0.85% | $2.90 | $3.20 | $2.78 | 1.74M |
| 2026-08-11 | $2.93 | -20.89% | $3.85 | $4.06 | $2.66 | 2.30M |
| 2026-08-10 | $3.71 | -3.89% | $3.83 | $3.89 | $3.60 | 844.10K |
| 2026-08-07 | $3.86 | +1.58% | $3.86 | $3.94 | $3.75 | 344.30K |
| 2026-08-06 | $3.80 | -0.26% | $3.84 | $3.96 | $3.72 | 272.60K |
| 2026-08-05 | $3.81 | -1.04% | $3.87 | $3.87 | $3.76 | 287.80K |
| 2026-08-04 | $3.85 | -3.27% | $3.97 | $4.03 | $3.80 | 466.80K |
| 2026-08-03 | $3.98 | +10.86% | $3.64 | $4.01 | $3.64 | 598.90K |
| 2026-07-31 | $3.59 | +2.57% | $3.45 | $3.61 | $3.44 | 645.00K |
| 2026-07-30 | $3.50 | -0.28% | $3.53 | $3.53 | $3.41 | 518.80K |
| 2026-07-29 | $3.51 | -1.13% | $3.53 | $3.61 | $3.47 | 457.00K |
| 2026-07-28 | $3.55 | -1.93% | $3.60 | $3.60 | $3.39 | 885.70K |
| 2026-07-27 | $3.62 | +2.26% | $3.59 | $3.65 | $3.50 | 647.00K |
| 2026-07-24 | $3.54 | -3.01% | $3.70 | $3.71 | $3.53 | 574.90K |
| 2026-07-23 | $3.65 | -0.54% | $3.59 | $3.72 | $3.54 | 571.80K |
| 2026-07-22 | $3.67 | -1.87% | $3.70 | $3.73 | $3.47 | 859.60K |
| 2026-07-21 | $3.74 | -5.32% | $3.94 | $4.04 | $3.68 | 872.00K |
| 2026-07-20 | $3.95 | +3.13% | $3.87 | $3.99 | $3.80 | 362.50K |
| 2026-07-17 | $3.83 | -1.03% | $3.83 | $3.91 | $3.73 | 377.10K |
| 2026-07-16 | $3.87 | -2.03% | $3.96 | $4.03 | $3.76 | 513.80K |
| 2026-07-15 | $3.95 | +3.95% | $3.79 | $3.96 | $3.79 | 343.20K |
| 2026-07-14 | $3.80 | -5.47% | $4.05 | $4.08 | $3.74 | 702.00K |
| 2026-07-13 | $4.02 | -2.43% | $4.06 | $4.25 | $4.00 | 764.20K |
| 2026-07-10 | $4.12 | +1.23% | $4.13 | $4.15 | $4.02 | 729.10K |
| 2026-07-09 | $4.07 | +0.99% | $4.06 | $4.09 | $4.02 | 301.00K |
| 2026-07-08 | $4.03 | 0.00% | $3.98 | $4.05 | $3.86 | 809.20K |
| 2026-07-07 | $4.03 | -4.50% | $4.15 | $4.24 | $4.00 | 732.10K |
| 2026-07-06 | $4.22 | -3.65% | $4.35 | $4.40 | $4.20 | 466.40K |
| 2026-07-02 | $4.38 | +0.69% | $4.32 | $4.39 | $4.28 | 592.40K |
| 2026-07-01 | $4.35 | +1.40% | $4.32 | $4.60 | $4.31 | 654.30K |
| 2026-06-30 | $4.29 | -4.45% | $4.49 | $4.62 | $4.16 | 1.13M |
| 2026-06-29 | $4.49 | +3.94% | $4.40 | $4.56 | $4.32 | 1.09M |
| 2026-06-26 | $4.32 | +5.11% | $4.08 | $4.42 | $4.07 | 2.94M |
| 2026-06-25 | $4.11 | +2.88% | $3.98 | $4.18 | $3.92 | 984.00K |
| 2026-06-24 | $3.99 | +2.17% | $3.91 | $4.09 | $3.89 | 699.40K |
| 2026-06-23 | $3.91 | +1.30% | $3.70 | $3.92 | $3.70 | 443.40K |
| 2026-06-22 | $3.86 | +7.52% | $3.56 | $3.90 | $3.50 | 1.12M |
| 2026-06-18 | $3.59 | -4.01% | $3.79 | $3.85 | $3.56 | 3.23M |
| 2026-06-17 | $3.74 | -6.27% | $3.96 | $4.02 | $3.61 | 975.10K |
| 2026-06-16 | $3.99 | 0.00% | $3.98 | $4.09 | $3.80 | 572.80K |
| 2026-06-15 | $3.99 | 0.00% | $4.06 | $4.29 | $3.98 | 810.20K |
| 2026-06-12 | $3.99 | +1.01% | $3.95 | $4.01 | $3.82 | 681.70K |
| 2026-06-11 | $3.95 | +1.28% | $3.89 | $4.01 | $3.84 | 425.30K |
| 2026-06-10 | $3.90 | +1.83% | $3.87 | $3.93 | $3.80 | 715.40K |
| 2026-06-09 | $3.83 | -4.01% | $4.06 | $4.19 | $3.72 | 1.32M |
| 2026-06-08 | $3.99 | +2.57% | $3.95 | $4.02 | $3.78 | 2.48M |
| 2026-06-05 | $3.89 | -7.60% | $4.20 | $4.25 | $3.87 | 656.80K |
| 2026-06-04 | $4.21 | +6.85% | $4.00 | $4.30 | $4.00 | 1.21M |
| 2026-06-03 | $3.94 | -5.74% | $4.14 | $4.14 | $3.93 | 2.07M |
| 2026-06-02 | $4.18 | -3.80% | $4.30 | $4.36 | $4.09 | 994.60K |
| 2026-06-01 | $4.34 | +0.81% | $4.29 | $4.53 | $4.21 | 844.80K |
| 2026-05-29 | $4.31 | -11.13% | $4.26 | $4.46 | $3.97 | 4.14M |
| 2026-05-28 | $4.85 | -3.77% | $4.95 | $5.10 | $4.80 | 1.66M |
| 2026-05-27 | $5.04 | +2.65% | $4.86 | $5.20 | $4.83 | 1.59M |
| 2026-05-26 | $4.91 | +11.34% | $4.75 | $4.99 | $4.51 | 1.26M |