iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
3.240
+0.010 (0.31%)
At close: Mar 6, 2026, 4:00 PM EST
3.350
+0.110 (3.40%)
After-hours: Mar 6, 2026, 6:38 PM EST
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.35 | 3.37 | 3.14 | 3.24 | 3.24 | 0.31% | 1,347,869 |
| Mar 5, 2026 | 3.04 | 3.34 | 3.04 | 3.23 | 3.23 | 4.87% | 1,022,923 |
| Mar 4, 2026 | 2.95 | 3.13 | 2.84 | 3.08 | 3.08 | 4.58% | 693,393 |
| Mar 3, 2026 | 2.55 | 3.06 | 2.55 | 2.95 | 2.95 | -5.00% | 1,698,132 |
| Mar 2, 2026 | 3.22 | 3.25 | 3.10 | 3.10 | 3.10 | -5.20% | 640,751 |
| Feb 27, 2026 | 3.14 | 3.32 | 3.10 | 3.27 | 3.27 | 2.51% | 820,172 |
| Feb 26, 2026 | 3.17 | 3.34 | 3.14 | 3.19 | 3.19 | 0.63% | 1,271,704 |
| Feb 25, 2026 | 3.16 | 3.40 | 2.98 | 3.17 | 3.17 | 0.48% | 1,006,691 |
| Feb 24, 2026 | 3.45 | 3.47 | 2.93 | 3.16 | 3.16 | -8.55% | 1,328,392 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.37 | 3.45 | 3.45 | -4.43% | 501,395 |
| 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 |
| Jan 14, 2026 | 3.85 | 3.91 | 3.73 | 3.78 | 3.78 | -3.32% | 611,162 |
| Jan 13, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.91 | 2.36% | 452,126 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.68 | 3.82 | 3.82 | -0.52% | 436,651 |
| Jan 9, 2026 | 3.67 | 3.88 | 3.59 | 3.84 | 3.84 | -3.52% | 1,271,650 |
| 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 |