Skip to main content
iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.295
-0.025 (-1.08%)
Nov 21, 2024, 12:04 PM EST - Market open

iHeartMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.372.412.282.322.32-2.11%520,157
Nov 19, 20242.302.392.282.372.376.76%1,400,586
Nov 18, 20242.152.232.122.222.220.45%459,968
Nov 15, 20242.312.342.192.212.21-4.33%759,631
Nov 14, 20242.302.392.262.312.310.87%813,686
Nov 13, 20242.402.492.292.292.29-4.18%794,676
Nov 12, 20242.632.692.392.392.39-4.02%1,348,796
Nov 11, 20242.482.612.312.492.492.05%1,320,450
Nov 8, 20242.242.522.212.442.4411.93%1,817,403
Nov 7, 20242.252.842.112.182.1825.29%8,834,329
Nov 6, 20241.992.001.681.741.74-12.56%1,512,337
Nov 5, 20242.032.091.921.991.99-1.97%433,140
Nov 4, 20242.052.191.992.032.03-2.87%627,040
Nov 1, 20242.032.192.022.092.095.56%707,833
Oct 31, 20241.982.091.971.981.98-1.49%522,888
Oct 30, 20241.952.041.932.012.013.61%621,750
Oct 29, 20241.891.971.851.941.942.65%481,533
Oct 28, 20241.811.901.801.891.895.00%396,743
Oct 25, 20241.911.941.801.801.80-5.76%387,599
Oct 24, 20241.761.941.731.911.9112.35%1,047,312
Oct 23, 20241.741.761.651.701.70-2.30%320,967
Oct 22, 20241.801.801.701.741.74-0.57%296,527
Oct 21, 20241.881.911.731.751.75-6.91%495,804
Oct 18, 20241.992.001.881.881.88-5.05%251,820
Oct 17, 20242.042.041.921.981.98-2.46%263,079
Oct 16, 20241.982.041.962.032.035.18%393,896
Oct 15, 20242.032.031.931.931.93-4.46%454,516
Oct 14, 20241.972.051.972.022.022.54%354,530
Oct 11, 20241.972.001.921.971.970.51%446,383
Oct 10, 20242.072.111.951.961.96-5.77%404,853
Oct 9, 20242.082.152.052.082.08-0.48%325,316
Oct 8, 20241.992.121.952.092.095.03%510,140
Oct 7, 20241.952.071.871.991.991.02%507,947
Oct 4, 20242.142.181.941.971.97-4.83%763,960
Oct 3, 20241.882.141.882.072.0711.29%1,283,856
Oct 2, 20241.821.891.791.861.861.64%360,478
Oct 1, 20241.842.031.811.831.83-1.08%962,097
Sep 30, 20241.701.971.681.851.858.19%1,029,313
Sep 27, 20241.541.721.511.711.7114.00%846,440
Sep 26, 20241.521.581.461.501.50-1,037,292
Sep 25, 20241.551.651.471.501.50-3.23%1,446,442
Sep 24, 20241.561.601.501.551.55-660,691
Sep 23, 20241.661.661.521.551.55-4.91%660,977
Sep 20, 20241.781.791.631.631.63-10.44%2,015,699
Sep 19, 20241.641.841.641.821.8211.66%431,588
Sep 18, 20241.711.731.611.631.63-3.55%466,779
Sep 17, 20241.701.751.591.691.691.20%573,313
Sep 16, 20241.671.721.601.671.67-289,415
Sep 13, 20241.721.781.651.671.67-2.34%384,794
Sep 12, 20241.801.841.691.711.71-5.00%341,219
Sep 11, 20241.771.941.741.801.800.28%656,763
Sep 10, 20241.521.901.501.801.8018.09%2,045,834
Sep 9, 20241.471.581.451.521.523.40%337,548
Sep 6, 20241.451.511.441.471.470.68%232,810
Sep 5, 20241.381.521.371.461.465.80%204,991
Sep 4, 20241.491.501.381.381.38-8.00%242,725
Sep 3, 20241.521.581.451.501.50-3.85%584,935
Aug 30, 20241.621.641.521.561.56-3.70%334,328
Aug 29, 20241.561.651.481.621.626.58%440,627
Aug 28, 20241.561.591.481.521.52-3.18%460,004
Aug 27, 20241.571.631.511.571.57-3.09%335,911
Aug 26, 20241.721.751.591.621.62-4.14%750,003
Aug 23, 20241.501.721.501.691.6912.67%604,652
Aug 22, 20241.561.571.491.501.50-3.85%199,938
Aug 21, 20241.501.561.461.561.564.00%230,076
Aug 20, 20241.581.581.501.501.50-6.25%306,952
Aug 19, 20241.421.601.421.601.6012.68%584,395
Aug 16, 20241.431.471.391.421.42-243,191
Aug 15, 20241.351.461.311.421.429.23%650,093
Aug 14, 20241.331.341.231.301.30-2.26%354,740
Aug 13, 20241.281.331.251.331.333.10%540,700
Aug 12, 20241.321.331.281.291.29-3.01%499,774
Aug 9, 20241.471.501.301.331.33-8.28%621,601
Aug 8, 20241.511.631.441.451.451.40%349,982
Aug 7, 20241.631.651.411.431.43-12.27%755,123
Aug 6, 20241.461.721.451.631.6314.79%938,218
Aug 5, 20241.371.541.301.421.42-4.05%939,024
Aug 2, 20241.591.671.411.481.48-13.95%807,755
Aug 1, 20241.811.831.601.721.72-3.37%762,400
Jul 31, 20241.771.891.701.781.781.71%911,860
Jul 30, 20241.651.751.591.751.758.70%570,208
Jul 29, 20241.711.761.581.611.61-5.85%1,059,270
Jul 26, 20241.601.721.571.711.716.87%912,126
Jul 25, 20241.551.661.471.601.603.90%556,541
Jul 24, 20241.561.611.531.541.54-2.22%757,858
Jul 23, 20241.431.591.401.581.588.25%930,072
Jul 22, 20241.351.471.321.461.468.58%853,832
Jul 19, 20241.321.371.271.341.343.08%645,256
Jul 18, 20241.311.421.281.301.30-847,571
Jul 17, 20241.351.411.271.301.30-7.14%750,370
Jul 16, 20241.341.471.281.401.402.94%1,478,046
Jul 15, 20241.261.361.231.361.3610.12%715,837
Jul 12, 20241.241.391.231.241.24-0.40%932,715
Jul 11, 20241.111.241.081.241.2414.81%1,112,356
Jul 10, 20241.091.111.061.081.08-481,261
Jul 9, 20241.091.091.041.081.08-1.82%522,240
Jul 8, 20241.081.141.061.101.102.80%434,464
Jul 5, 20241.121.161.061.071.07-6.96%895,782
Jul 3, 20241.181.191.141.151.15-3.36%297,163
Jul 2, 20241.101.241.051.191.199.17%892,453