iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.030
-0.060 (-2.87%)
Nov 4, 2024, 4:00 PM EST - Market closed
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.05 | 2.19 | 1.99 | 2.03 | 2.03 | -2.87% | 626,909 |
| Nov 1, 2024 | 2.03 | 2.19 | 2.02 | 2.09 | 2.09 | 5.56% | 707,833 |
| Oct 31, 2024 | 1.98 | 2.09 | 1.97 | 1.98 | 1.98 | -1.49% | 522,888 |
| Oct 30, 2024 | 1.95 | 2.04 | 1.93 | 2.01 | 2.01 | 3.61% | 621,750 |
| Oct 29, 2024 | 1.89 | 1.97 | 1.85 | 1.94 | 1.94 | 2.65% | 481,533 |
| Oct 28, 2024 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 5.00% | 396,743 |
| Oct 25, 2024 | 1.91 | 1.94 | 1.80 | 1.80 | 1.80 | -5.76% | 387,599 |
| Oct 24, 2024 | 1.76 | 1.94 | 1.73 | 1.91 | 1.91 | 12.35% | 1,047,312 |
| Oct 23, 2024 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | -2.30% | 320,967 |
| Oct 22, 2024 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -0.57% | 296,527 |
| Oct 21, 2024 | 1.88 | 1.91 | 1.73 | 1.75 | 1.75 | -6.91% | 495,804 |
| Oct 18, 2024 | 1.99 | 2.00 | 1.88 | 1.88 | 1.88 | -5.05% | 251,820 |
| Oct 17, 2024 | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | -2.46% | 263,079 |
| Oct 16, 2024 | 1.98 | 2.04 | 1.96 | 2.03 | 2.03 | 5.18% | 393,896 |
| Oct 15, 2024 | 2.03 | 2.03 | 1.93 | 1.93 | 1.93 | -4.46% | 454,516 |
| Oct 14, 2024 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | 2.54% | 354,530 |
| Oct 11, 2024 | 1.97 | 2.00 | 1.92 | 1.97 | 1.97 | 0.51% | 446,383 |
| Oct 10, 2024 | 2.07 | 2.11 | 1.95 | 1.96 | 1.96 | -5.77% | 404,853 |
| Oct 9, 2024 | 2.08 | 2.15 | 2.05 | 2.08 | 2.08 | -0.48% | 325,316 |
| Oct 8, 2024 | 1.99 | 2.12 | 1.95 | 2.09 | 2.09 | 5.03% | 510,140 |
| Oct 7, 2024 | 1.95 | 2.07 | 1.87 | 1.99 | 1.99 | 1.02% | 507,947 |
| Oct 4, 2024 | 2.14 | 2.18 | 1.94 | 1.97 | 1.97 | -4.83% | 763,960 |
| Oct 3, 2024 | 1.88 | 2.14 | 1.88 | 2.07 | 2.07 | 11.29% | 1,283,856 |
| Oct 2, 2024 | 1.82 | 1.89 | 1.79 | 1.86 | 1.86 | 1.64% | 360,478 |
| Oct 1, 2024 | 1.84 | 2.03 | 1.81 | 1.83 | 1.83 | -1.08% | 962,097 |
| Sep 30, 2024 | 1.70 | 1.97 | 1.68 | 1.85 | 1.85 | 8.19% | 1,029,313 |
| Sep 27, 2024 | 1.54 | 1.72 | 1.51 | 1.71 | 1.71 | 14.00% | 846,440 |
| Sep 26, 2024 | 1.52 | 1.58 | 1.46 | 1.50 | 1.50 | - | 1,037,292 |
| Sep 25, 2024 | 1.55 | 1.65 | 1.47 | 1.50 | 1.50 | -3.23% | 1,446,442 |
| Sep 24, 2024 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | - | 660,691 |
| Sep 23, 2024 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -4.91% | 660,977 |
| Sep 20, 2024 | 1.78 | 1.79 | 1.63 | 1.63 | 1.63 | -10.44% | 2,015,699 |
| Sep 19, 2024 | 1.64 | 1.84 | 1.64 | 1.82 | 1.82 | 11.66% | 431,588 |
| Sep 18, 2024 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -3.55% | 466,779 |
| Sep 17, 2024 | 1.70 | 1.75 | 1.59 | 1.69 | 1.69 | 1.20% | 573,313 |
| Sep 16, 2024 | 1.67 | 1.72 | 1.60 | 1.67 | 1.67 | - | 289,415 |
| Sep 13, 2024 | 1.72 | 1.78 | 1.65 | 1.67 | 1.67 | -2.34% | 384,794 |
| Sep 12, 2024 | 1.80 | 1.84 | 1.69 | 1.71 | 1.71 | -5.00% | 341,219 |
| Sep 11, 2024 | 1.77 | 1.94 | 1.74 | 1.80 | 1.80 | 0.28% | 656,763 |
| Sep 10, 2024 | 1.52 | 1.90 | 1.50 | 1.80 | 1.80 | 18.09% | 2,045,834 |
| Sep 9, 2024 | 1.47 | 1.58 | 1.45 | 1.52 | 1.52 | 3.40% | 337,548 |
| Sep 6, 2024 | 1.45 | 1.51 | 1.44 | 1.47 | 1.47 | 0.68% | 232,810 |
| Sep 5, 2024 | 1.38 | 1.52 | 1.37 | 1.46 | 1.46 | 5.80% | 204,991 |
| Sep 4, 2024 | 1.49 | 1.50 | 1.38 | 1.38 | 1.38 | -8.00% | 242,725 |
| Sep 3, 2024 | 1.52 | 1.58 | 1.45 | 1.50 | 1.50 | -3.85% | 584,935 |
| Aug 30, 2024 | 1.62 | 1.64 | 1.52 | 1.56 | 1.56 | -3.70% | 334,328 |
| Aug 29, 2024 | 1.56 | 1.65 | 1.48 | 1.62 | 1.62 | 6.58% | 440,627 |
| Aug 28, 2024 | 1.56 | 1.59 | 1.48 | 1.52 | 1.52 | -3.18% | 460,004 |
| Aug 27, 2024 | 1.57 | 1.63 | 1.51 | 1.57 | 1.57 | -3.09% | 335,911 |
| Aug 26, 2024 | 1.72 | 1.75 | 1.59 | 1.62 | 1.62 | -4.14% | 750,003 |
| Aug 23, 2024 | 1.50 | 1.72 | 1.50 | 1.69 | 1.69 | 12.67% | 604,652 |
| Aug 22, 2024 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 199,938 |
| Aug 21, 2024 | 1.50 | 1.56 | 1.46 | 1.56 | 1.56 | 4.00% | 230,076 |
| Aug 20, 2024 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 306,952 |
| Aug 19, 2024 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | 12.68% | 584,395 |
| Aug 16, 2024 | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | - | 243,191 |
| Aug 15, 2024 | 1.35 | 1.46 | 1.31 | 1.42 | 1.42 | 9.23% | 650,093 |
| Aug 14, 2024 | 1.33 | 1.34 | 1.23 | 1.30 | 1.30 | -2.26% | 354,740 |
| Aug 13, 2024 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | 3.10% | 540,700 |
| Aug 12, 2024 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 499,774 |
| Aug 9, 2024 | 1.47 | 1.50 | 1.30 | 1.33 | 1.33 | -8.28% | 621,601 |
| Aug 8, 2024 | 1.51 | 1.63 | 1.44 | 1.45 | 1.45 | 1.40% | 349,982 |
| Aug 7, 2024 | 1.63 | 1.65 | 1.41 | 1.43 | 1.43 | -12.27% | 755,123 |
| Aug 6, 2024 | 1.46 | 1.72 | 1.45 | 1.63 | 1.63 | 14.79% | 938,218 |
| Aug 5, 2024 | 1.37 | 1.54 | 1.30 | 1.42 | 1.42 | -4.05% | 939,024 |
| Aug 2, 2024 | 1.59 | 1.67 | 1.41 | 1.48 | 1.48 | -13.95% | 807,755 |
| Aug 1, 2024 | 1.81 | 1.83 | 1.60 | 1.72 | 1.72 | -3.37% | 762,400 |
| Jul 31, 2024 | 1.77 | 1.89 | 1.70 | 1.78 | 1.78 | 1.71% | 911,860 |
| Jul 30, 2024 | 1.65 | 1.75 | 1.59 | 1.75 | 1.75 | 8.70% | 570,208 |
| Jul 29, 2024 | 1.71 | 1.76 | 1.58 | 1.61 | 1.61 | -5.85% | 1,059,270 |
| Jul 26, 2024 | 1.60 | 1.72 | 1.57 | 1.71 | 1.71 | 6.87% | 912,126 |
| Jul 25, 2024 | 1.55 | 1.66 | 1.47 | 1.60 | 1.60 | 3.90% | 556,541 |
| Jul 24, 2024 | 1.56 | 1.61 | 1.53 | 1.54 | 1.54 | -2.22% | 757,858 |
| Jul 23, 2024 | 1.43 | 1.59 | 1.40 | 1.58 | 1.58 | 8.25% | 930,072 |
| Jul 22, 2024 | 1.35 | 1.47 | 1.32 | 1.46 | 1.46 | 8.58% | 853,832 |
| Jul 19, 2024 | 1.32 | 1.37 | 1.27 | 1.34 | 1.34 | 3.08% | 645,256 |
| Jul 18, 2024 | 1.31 | 1.42 | 1.28 | 1.30 | 1.30 | - | 847,571 |
| Jul 17, 2024 | 1.35 | 1.41 | 1.27 | 1.30 | 1.30 | -7.14% | 750,370 |
| Jul 16, 2024 | 1.34 | 1.47 | 1.28 | 1.40 | 1.40 | 2.94% | 1,478,046 |
| Jul 15, 2024 | 1.26 | 1.36 | 1.23 | 1.36 | 1.36 | 10.12% | 715,837 |
| Jul 12, 2024 | 1.24 | 1.39 | 1.23 | 1.24 | 1.24 | -0.40% | 932,715 |
| Jul 11, 2024 | 1.11 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 1,112,356 |
| Jul 10, 2024 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | - | 481,261 |
| Jul 9, 2024 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -1.82% | 522,240 |
| Jul 8, 2024 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 2.80% | 434,464 |
| Jul 5, 2024 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 895,782 |
| Jul 3, 2024 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 297,163 |
| Jul 2, 2024 | 1.10 | 1.24 | 1.05 | 1.19 | 1.19 | 9.17% | 892,453 |
| Jul 1, 2024 | 1.09 | 1.14 | 1.03 | 1.09 | 1.09 | - | 1,091,942 |
| Jun 28, 2024 | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | 6.86% | 1,684,836 |
| Jun 27, 2024 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | - | 712,095 |
| Jun 26, 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 738,780 |
| Jun 25, 2024 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 784,986 |
| Jun 24, 2024 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 1,113,553 |
| Jun 21, 2024 | 1.02 | 1.08 | 0.99 | 1.00 | 1.00 | -0.99% | 3,596,372 |
| Jun 20, 2024 | 1.10 | 1.13 | 1.00 | 1.01 | 1.01 | -6.48% | 1,578,608 |
| Jun 18, 2024 | 1.14 | 1.17 | 1.06 | 1.08 | 1.08 | -4.42% | 1,580,766 |
| Jun 17, 2024 | 1.21 | 1.22 | 1.09 | 1.13 | 1.13 | -6.61% | 1,196,365 |
| Jun 14, 2024 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 785,137 |
| Jun 13, 2024 | 1.26 | 1.31 | 1.17 | 1.22 | 1.22 | -3.17% | 1,256,336 |