Skip to main content
iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.880
-0.040 (-2.08%)
At close: Dec 20, 2024, 4:00 PM
1.990
+0.110 (5.85%)
After-hours: Dec 20, 2024, 5:21 PM EST

iHeartMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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