iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.800
-0.040 (-1.41%)
At close: Mar 27, 2026, 4:00 PM EDT
2.780
-0.020 (-0.71%)
After-hours: Mar 27, 2026, 6:31 PM EDT
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.82 | 2.91 | 2.75 | 2.80 | 2.80 | -1.41% | 517,748 |
| Mar 26, 2026 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 1.43% | 411,291 |
| Mar 25, 2026 | 2.79 | 2.85 | 2.75 | 2.80 | 2.80 | 2.56% | 654,198 |
| Mar 24, 2026 | 2.80 | 2.85 | 2.67 | 2.73 | 2.73 | -4.55% | 680,101 |
| Mar 23, 2026 | 2.57 | 2.92 | 2.57 | 2.86 | 2.86 | 14.86% | 1,232,550 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -3.49% | 2,204,530 |
| Mar 19, 2026 | 2.62 | 2.67 | 2.46 | 2.58 | 2.58 | -3.01% | 913,169 |
| Mar 18, 2026 | 2.88 | 2.89 | 2.63 | 2.66 | 2.66 | -8.59% | 866,738 |
| Mar 17, 2026 | 2.78 | 2.93 | 2.76 | 2.91 | 2.91 | 5.43% | 911,657 |
| Mar 16, 2026 | 2.67 | 2.78 | 2.62 | 2.76 | 2.76 | 3.37% | 728,568 |
| Mar 13, 2026 | 2.78 | 2.79 | 2.62 | 2.67 | 2.67 | -3.61% | 632,298 |
| Mar 12, 2026 | 2.91 | 2.91 | 2.76 | 2.77 | 2.77 | -6.26% | 924,888 |
| Mar 11, 2026 | 3.05 | 3.11 | 2.88 | 2.96 | 2.96 | -4.37% | 727,477 |
| Mar 10, 2026 | 3.07 | 3.22 | 3.00 | 3.09 | 3.09 | 1.98% | 876,651 |
| Mar 9, 2026 | 3.22 | 3.22 | 2.86 | 3.03 | 3.03 | -6.48% | 2,400,958 |
| Mar 6, 2026 | 3.35 | 3.37 | 3.14 | 3.24 | 3.24 | 0.31% | 1,423,462 |
| Mar 5, 2026 | 3.04 | 3.34 | 3.04 | 3.23 | 3.23 | 4.87% | 1,121,660 |
| Mar 4, 2026 | 2.95 | 3.13 | 2.84 | 3.08 | 3.08 | 4.58% | 826,941 |
| Mar 3, 2026 | 2.55 | 3.06 | 2.55 | 2.95 | 2.95 | -5.00% | 1,716,316 |
| Mar 2, 2026 | 3.22 | 3.25 | 3.10 | 3.10 | 3.10 | -5.20% | 768,340 |
| Feb 27, 2026 | 3.14 | 3.32 | 3.10 | 3.27 | 3.27 | 2.51% | 910,288 |
| Feb 26, 2026 | 3.17 | 3.34 | 3.14 | 3.19 | 3.19 | 0.63% | 1,286,242 |
| Feb 25, 2026 | 3.16 | 3.40 | 2.98 | 3.17 | 3.17 | 0.48% | 1,010,538 |
| Feb 24, 2026 | 3.45 | 3.47 | 2.93 | 3.16 | 3.16 | -8.55% | 1,344,917 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.37 | 3.45 | 3.45 | -4.43% | 503,039 |
| Feb 20, 2026 | 3.52 | 3.63 | 3.49 | 3.61 | 3.61 | 2.85% | 341,127 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.29% | 226,164 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.40 | 3.50 | 3.50 | 2.34% | 384,846 |
| Feb 17, 2026 | 3.49 | 3.55 | 3.40 | 3.42 | 3.42 | -2.01% | 430,493 |
| Feb 13, 2026 | 3.45 | 3.58 | 3.38 | 3.49 | 3.49 | 1.16% | 420,194 |
| Feb 12, 2026 | 3.62 | 3.70 | 3.41 | 3.45 | 3.45 | -4.17% | 556,191 |
| Feb 11, 2026 | 3.65 | 3.73 | 3.57 | 3.60 | 3.60 | 0.28% | 572,040 |
| Feb 10, 2026 | 3.34 | 3.65 | 3.34 | 3.59 | 3.59 | 7.49% | 1,001,412 |
| Feb 9, 2026 | 3.21 | 3.43 | 3.19 | 3.34 | 3.34 | 3.09% | 405,199 |
| Feb 6, 2026 | 3.22 | 3.34 | 3.15 | 3.24 | 3.24 | 1.89% | 636,222 |
| Feb 5, 2026 | 3.19 | 3.37 | 3.15 | 3.18 | 3.18 | -1.55% | 492,733 |
| Feb 4, 2026 | 3.24 | 3.32 | 3.10 | 3.23 | 3.23 | 0.62% | 664,556 |
| Feb 3, 2026 | 3.30 | 3.33 | 3.10 | 3.21 | 3.21 | -3.02% | 1,983,220 |
| Feb 2, 2026 | 3.24 | 3.42 | 3.22 | 3.31 | 3.31 | 2.16% | 574,877 |
| Jan 30, 2026 | 3.07 | 3.25 | 3.06 | 3.24 | 3.24 | 4.18% | 708,338 |
| Jan 29, 2026 | 3.15 | 3.18 | 3.01 | 3.11 | 3.11 | -2.51% | 654,876 |
| Jan 28, 2026 | 3.37 | 3.40 | 3.17 | 3.19 | 3.19 | -5.90% | 749,143 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.34 | 3.39 | 3.39 | -5.83% | 541,860 |
| Jan 26, 2026 | 3.63 | 3.73 | 3.59 | 3.60 | 3.60 | -1.10% | 299,287 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -5.45% | 457,468 |
| Jan 22, 2026 | 3.79 | 4.00 | 3.77 | 3.85 | 3.85 | 2.12% | 440,775 |
| Jan 21, 2026 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | 2.45% | 726,852 |
| Jan 20, 2026 | 3.67 | 3.78 | 3.63 | 3.68 | 3.68 | -2.90% | 421,884 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -1.30% | 485,378 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.78 | 3.84 | 3.84 | 1.59% | 462,984 |