iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.810
-0.060 (-3.21%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.97 | 2.07 | 1.96 | 1.97 | 1.97 | -0.51% | 398,534 |
| Jul 16, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 1.54% | 400,285 |
| Jul 15, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | 1.95 | -4.88% | 335,698 |
| Jul 14, 2025 | 1.96 | 2.05 | 1.93 | 2.05 | 2.05 | 3.54% | 378,078 |
| Jul 11, 2025 | 1.98 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 306,687 |
| Jul 10, 2025 | 2.06 | 2.11 | 2.01 | 2.01 | 2.01 | -2.43% | 377,853 |
| Jul 9, 2025 | 2.11 | 2.13 | 2.01 | 2.06 | 2.06 | -0.96% | 511,598 |
| Jul 8, 2025 | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | 5.05% | 468,124 |
| Jul 7, 2025 | 1.91 | 2.02 | 1.90 | 1.98 | 1.98 | 1.54% | 498,839 |
| Jul 3, 2025 | 1.88 | 2.05 | 1.86 | 1.95 | 1.95 | 3.72% | 539,763 |
| Jul 2, 2025 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | 1.08% | 600,592 |
| Jul 1, 2025 | 1.66 | 1.95 | 1.66 | 1.86 | 1.86 | 5.68% | 788,489 |
| Jun 30, 2025 | 1.72 | 1.79 | 1.66 | 1.76 | 1.76 | 2.33% | 600,043 |
| Jun 27, 2025 | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | 2.38% | 1,907,770 |
| Jun 26, 2025 | 1.74 | 1.77 | 1.64 | 1.68 | 1.68 | -2.33% | 393,670 |
| Jun 25, 2025 | 1.73 | 1.76 | 1.67 | 1.72 | 1.72 | -1.15% | 374,728 |
| Jun 24, 2025 | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | - | 440,194 |
| Jun 23, 2025 | 1.81 | 1.89 | 1.67 | 1.74 | 1.74 | -4.92% | 876,740 |
| Jun 20, 2025 | 1.82 | 1.87 | 1.78 | 1.83 | 1.83 | 3.39% | 3,031,354 |
| Jun 18, 2025 | 1.69 | 1.83 | 1.58 | 1.77 | 1.77 | 4.73% | 796,360 |
| Jun 17, 2025 | 1.69 | 1.72 | 1.64 | 1.69 | 1.69 | - | 733,864 |
| Jun 16, 2025 | 1.67 | 1.80 | 1.66 | 1.69 | 1.69 | 1.81% | 830,151 |
| Jun 13, 2025 | 1.55 | 1.69 | 1.55 | 1.66 | 1.66 | 3.75% | 605,849 |
| Jun 12, 2025 | 1.72 | 1.73 | 1.58 | 1.60 | 1.60 | -8.05% | 926,442 |
| Jun 11, 2025 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -3.33% | 801,233 |
| Jun 10, 2025 | 1.66 | 1.81 | 1.65 | 1.80 | 1.80 | 9.09% | 1,318,656 |
| Jun 9, 2025 | 1.51 | 1.67 | 1.51 | 1.65 | 1.65 | 10.00% | 872,045 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -3.23% | 689,050 |
| Jun 5, 2025 | 1.41 | 1.71 | 1.41 | 1.55 | 1.55 | 9.93% | 1,678,912 |
| Jun 4, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 2.92% | 559,229 |
| Jun 3, 2025 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | 1.48% | 543,776 |
| Jun 2, 2025 | 1.32 | 1.37 | 1.26 | 1.35 | 1.35 | 3.05% | 544,752 |
| May 30, 2025 | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 474,559 |
| May 29, 2025 | 1.31 | 1.45 | 1.31 | 1.35 | 1.35 | 3.85% | 506,298 |
| May 28, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 216,185 |
| May 27, 2025 | 1.23 | 1.31 | 1.20 | 1.31 | 1.31 | 6.50% | 409,968 |
| May 23, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | -0.81% | 493,487 |
| May 22, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 337,899 |
| May 21, 2025 | 1.33 | 1.37 | 1.24 | 1.25 | 1.25 | -8.76% | 568,083 |