iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
3.640
-0.210 (-5.45%)
At close: Jan 23, 2026, 4:00 PM EST
3.620
-0.020 (-0.55%)
After-hours: Jan 23, 2026, 6:45 PM EST
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -5.45% | 456,952 |
| Jan 22, 2026 | 3.79 | 4.00 | 3.77 | 3.85 | 3.85 | 2.12% | 414,120 |
| Jan 21, 2026 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | 2.45% | 726,824 |
| Jan 20, 2026 | 3.67 | 3.78 | 3.63 | 3.68 | 3.68 | -2.90% | 421,756 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -1.30% | 450,135 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.78 | 3.84 | 3.84 | 1.59% | 462,715 |
| Jan 14, 2026 | 3.85 | 3.91 | 3.73 | 3.78 | 3.78 | -3.32% | 549,872 |
| Jan 13, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.91 | 2.36% | 452,017 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.68 | 3.82 | 3.82 | -0.52% | 436,626 |
| Jan 9, 2026 | 3.67 | 3.88 | 3.59 | 3.84 | 3.84 | -3.52% | 1,271,626 |
| Jan 8, 2026 | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | 1.79% | 348,158 |
| Jan 7, 2026 | 4.11 | 4.19 | 3.88 | 3.91 | 3.91 | -5.10% | 391,491 |
| Jan 6, 2026 | 4.07 | 4.17 | 3.98 | 4.12 | 4.12 | 0.49% | 504,764 |
| Jan 5, 2026 | 4.14 | 4.28 | 4.08 | 4.10 | 4.10 | -1.20% | 450,284 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.09 | 4.15 | 4.15 | -0.24% | 456,711 |
| Dec 31, 2025 | 4.25 | 4.27 | 4.14 | 4.16 | 4.16 | -2.12% | 516,403 |
| Dec 30, 2025 | 4.20 | 4.28 | 4.14 | 4.25 | 4.25 | 0.71% | 440,942 |
| Dec 29, 2025 | 4.38 | 4.40 | 4.18 | 4.22 | 4.22 | -4.31% | 431,785 |
| Dec 26, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | -2.22% | 459,298 |
| Dec 24, 2025 | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.88% | 368,455 |
| Dec 23, 2025 | 4.61 | 4.73 | 4.43 | 4.55 | 4.55 | -1.52% | 839,679 |
| Dec 22, 2025 | 4.41 | 4.74 | 4.41 | 4.62 | 4.62 | 5.00% | 2,475,658 |
| Dec 19, 2025 | 4.36 | 4.48 | 4.31 | 4.40 | 4.40 | 0.92% | 1,921,734 |
| Dec 18, 2025 | 4.35 | 4.50 | 4.34 | 4.36 | 4.36 | 1.87% | 539,433 |
| Dec 17, 2025 | 4.54 | 4.62 | 4.26 | 4.28 | 4.28 | -5.73% | 673,152 |
| Dec 16, 2025 | 4.37 | 4.73 | 4.29 | 4.54 | 4.54 | 2.95% | 2,499,236 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.39 | 4.41 | 4.41 | -6.96% | 869,843 |
| Dec 12, 2025 | 5.08 | 5.13 | 4.49 | 4.74 | 4.74 | -7.06% | 1,974,672 |
| Dec 11, 2025 | 4.71 | 5.44 | 4.71 | 5.10 | 5.10 | 8.17% | 3,575,814 |
| Dec 10, 2025 | 4.22 | 4.74 | 4.19 | 4.72 | 4.72 | 12.26% | 1,789,826 |
| Dec 9, 2025 | 3.72 | 4.52 | 3.72 | 4.20 | 4.20 | 13.21% | 2,467,064 |
| Dec 8, 2025 | 3.71 | 3.78 | 3.61 | 3.71 | 3.71 | - | 972,342 |
| Dec 5, 2025 | 3.74 | 3.84 | 3.66 | 3.71 | 3.71 | -0.80% | 666,159 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | -0.53% | 422,720 |
| Dec 3, 2025 | 3.75 | 3.89 | 3.70 | 3.76 | 3.76 | 1.08% | 821,924 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.67 | 3.72 | 3.72 | -4.37% | 914,000 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.81 | 3.89 | 3.89 | -1.02% | 781,162 |
| Nov 28, 2025 | 3.84 | 3.94 | 3.82 | 3.93 | 3.93 | 2.34% | 296,769 |
| Nov 26, 2025 | 3.70 | 3.97 | 3.65 | 3.84 | 3.84 | 3.23% | 583,500 |
| Nov 25, 2025 | 3.87 | 3.95 | 3.71 | 3.72 | 3.72 | -2.87% | 692,269 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.76 | 3.83 | 3.83 | -1.03% | 557,223 |
| Nov 21, 2025 | 3.82 | 3.96 | 3.71 | 3.87 | 3.87 | 0.78% | 858,303 |
| Nov 20, 2025 | 4.01 | 4.15 | 3.81 | 3.84 | 3.84 | -2.29% | 897,933 |
| Nov 19, 2025 | 3.98 | 4.10 | 3.90 | 3.93 | 3.93 | -1.50% | 698,062 |
| Nov 18, 2025 | 3.97 | 4.15 | 3.84 | 3.99 | 3.99 | -0.50% | 784,006 |
| Nov 17, 2025 | 4.10 | 4.12 | 3.94 | 4.01 | 4.01 | -1.47% | 1,288,495 |
| Nov 14, 2025 | 4.17 | 4.20 | 3.91 | 4.07 | 4.07 | -2.63% | 1,102,293 |
| Nov 13, 2025 | 4.18 | 4.46 | 4.06 | 4.18 | 4.18 | -1.65% | 1,924,629 |
| Nov 12, 2025 | 4.32 | 4.52 | 4.20 | 4.25 | 4.25 | -1.16% | 1,211,632 |
| Nov 11, 2025 | 4.07 | 4.50 | 4.06 | 4.30 | 4.30 | -5.91% | 1,760,486 |