Skip to main content
iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.110
-0.070 (-3.21%)
At close: Feb 21, 2025, 4:00 PM
2.190
+0.080 (3.79%)
After-hours: Feb 21, 2025, 5:50 PM EST

iHeartMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.232.232.102.112.11-3.21%798,831
Feb 20, 20252.272.312.172.182.18-3.96%416,330
Feb 19, 20252.242.332.232.272.270.44%298,277
Feb 18, 20252.212.352.212.262.261.80%391,634
Feb 14, 20252.252.322.162.222.22-0.89%723,313
Feb 13, 20252.182.252.102.242.242.75%597,603
Feb 12, 20252.152.232.122.182.18-432,469
Feb 11, 20252.202.242.162.182.18-2.24%601,628
Feb 10, 20252.222.292.182.232.231.36%410,885
Feb 7, 20252.272.282.192.202.20-1.79%387,722
Feb 6, 20252.402.412.232.242.24-5.88%335,668
Feb 5, 20252.372.392.292.382.381.28%531,827
Feb 4, 20252.192.352.192.352.356.33%699,598
Feb 3, 20252.162.262.122.212.21-0.45%408,756
Jan 31, 20252.352.362.182.222.22-6.33%430,879
Jan 30, 20252.322.392.282.372.371.28%694,583
Jan 29, 20252.362.432.332.342.34-0.85%375,401
Jan 28, 20252.412.432.342.362.36-2.48%492,964
Jan 27, 20252.382.442.342.422.42-531,460
Jan 24, 20252.382.462.322.422.420.41%494,318
Jan 23, 20252.312.422.292.412.413.43%661,478
Jan 22, 20252.352.462.332.332.33-0.85%793,611
Jan 21, 20252.352.482.312.352.350.86%623,349
Jan 17, 20252.252.352.202.332.335.43%840,657
Jan 16, 20252.142.232.102.212.214.25%781,316
Jan 15, 20251.992.161.992.122.128.16%747,885
Jan 14, 20251.912.071.911.961.96-0.51%743,082
Jan 13, 20251.851.991.811.971.974.79%483,653
Jan 10, 20251.991.991.811.881.88-5.53%1,020,489
Jan 8, 20252.102.101.941.991.99-5.24%592,770
Jan 7, 20252.162.212.052.102.10-1.87%602,247
Jan 6, 20252.132.222.122.142.140.47%639,102
Jan 3, 20252.022.142.022.132.135.45%612,466
Jan 2, 20252.012.101.992.022.022.02%617,605
Dec 31, 20241.882.231.881.981.985.32%1,200,280
Dec 30, 20241.881.921.831.881.88-1.57%757,245
Dec 27, 20241.931.951.881.911.91-3.05%723,653
Dec 26, 20242.052.141.951.971.97-2.96%1,136,517
Dec 24, 20241.922.131.912.032.035.73%598,681
Dec 23, 20241.912.181.891.921.922.13%1,437,523
Dec 20, 20241.882.011.831.881.88-2.08%2,400,819
Dec 19, 20242.042.071.881.921.92-4.95%955,588
Dec 18, 20242.102.201.962.022.02-1.94%992,988
Dec 17, 20242.152.172.052.062.06-5.50%922,917
Dec 16, 20242.262.322.152.182.18-4.80%1,070,972
Dec 13, 20242.372.452.292.292.29-4.18%496,787
Dec 12, 20242.452.532.372.392.39-2.45%561,712
Dec 11, 20242.482.532.382.452.450.82%765,115
Dec 10, 20242.462.622.432.432.43-2.41%761,433
Dec 9, 20242.592.712.492.492.49-4.60%878,365
Dec 6, 20242.492.662.392.612.616.53%1,770,610
Dec 5, 20242.352.462.302.452.456.06%1,069,207
Dec 4, 20242.322.382.262.312.31-1.07%661,547
Dec 3, 20242.462.472.292.342.34-5.47%769,615
Dec 2, 20242.302.482.302.472.477.86%1,145,128
Nov 29, 20242.312.392.282.292.290.44%491,429
Nov 27, 20242.302.352.192.282.28-1.30%1,310,295
Nov 26, 20242.342.432.252.312.310.43%958,506
Nov 25, 20242.452.492.282.302.30-4.17%1,619,819
Nov 22, 20242.482.482.302.402.40-2.04%848,917
Nov 21, 20242.342.502.242.452.455.60%892,909
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