iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.770
+0.080 (4.73%)
At close: Jun 18, 2025, 4:00 PM
1.730
-0.040 (-2.26%)
After-hours: Jun 18, 2025, 7:48 PM EDT
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.69 | 1.83 | 1.58 | 1.77 | 1.77 | 4.73% | 796,360 |
| Jun 17, 2025 | 1.69 | 1.72 | 1.64 | 1.69 | 1.69 | - | 733,864 |
| Jun 16, 2025 | 1.67 | 1.80 | 1.66 | 1.69 | 1.69 | 1.81% | 830,151 |
| Jun 13, 2025 | 1.55 | 1.69 | 1.55 | 1.66 | 1.66 | 3.75% | 605,849 |
| Jun 12, 2025 | 1.72 | 1.73 | 1.58 | 1.60 | 1.60 | -8.05% | 926,442 |
| Jun 11, 2025 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -3.33% | 801,233 |
| Jun 10, 2025 | 1.66 | 1.81 | 1.65 | 1.80 | 1.80 | 9.09% | 1,318,656 |
| Jun 9, 2025 | 1.51 | 1.67 | 1.51 | 1.65 | 1.65 | 10.00% | 872,045 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -3.23% | 689,050 |
| Jun 5, 2025 | 1.41 | 1.71 | 1.41 | 1.55 | 1.55 | 9.93% | 1,678,912 |
| Jun 4, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 2.92% | 559,229 |
| Jun 3, 2025 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | 1.48% | 543,776 |
| Jun 2, 2025 | 1.32 | 1.37 | 1.26 | 1.35 | 1.35 | 3.05% | 544,752 |
| May 30, 2025 | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 474,559 |
| May 29, 2025 | 1.31 | 1.45 | 1.31 | 1.35 | 1.35 | 3.85% | 506,298 |
| May 28, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 216,185 |
| May 27, 2025 | 1.23 | 1.31 | 1.20 | 1.31 | 1.31 | 6.50% | 409,968 |
| May 23, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | -0.81% | 493,487 |
| May 22, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 337,899 |
| May 21, 2025 | 1.33 | 1.37 | 1.24 | 1.25 | 1.25 | -8.76% | 568,083 |
| May 20, 2025 | 1.26 | 1.41 | 1.25 | 1.37 | 1.37 | 7.03% | 793,328 |
| May 19, 2025 | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | 3.23% | 614,441 |
| May 16, 2025 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 523,414 |
| May 15, 2025 | 1.14 | 1.29 | 1.11 | 1.26 | 1.26 | 8.62% | 1,158,155 |
| May 14, 2025 | 1.22 | 1.25 | 1.13 | 1.16 | 1.16 | -5.69% | 942,393 |
| May 13, 2025 | 1.46 | 1.54 | 1.19 | 1.23 | 1.23 | -4.65% | 1,602,754 |
| May 12, 2025 | 1.34 | 1.36 | 1.25 | 1.29 | 1.29 | 2.38% | 1,074,701 |
| May 9, 2025 | 1.19 | 1.32 | 1.17 | 1.26 | 1.26 | 4.13% | 1,204,035 |
| May 8, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 10.00% | 1,074,327 |
| May 7, 2025 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 0.92% | 372,994 |
| May 6, 2025 | 1.04 | 1.13 | 1.03 | 1.09 | 1.09 | 3.81% | 434,171 |
| May 5, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 285,951 |
| May 2, 2025 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | - | 448,019 |
| May 1, 2025 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 511,423 |
| Apr 30, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 385,054 |
| Apr 29, 2025 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | 2.91% | 484,799 |
| Apr 28, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 519,559 |
| Apr 25, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 544,675 |
| Apr 24, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 573,478 |
| Apr 23, 2025 | 1.13 | 1.25 | 1.05 | 1.06 | 1.06 | - | 1,039,782 |
| Apr 22, 2025 | 1.02 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 799,810 |
| Apr 21, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 1.70% | 477,982 |
| Apr 17, 2025 | 1.02 | 1.06 | 0.98 | 0.98 | 0.98 | -3.60% | 672,688 |
| Apr 16, 2025 | 1.09 | 1.11 | 0.97 | 1.02 | 1.02 | -6.42% | 1,286,272 |
| Apr 15, 2025 | 1.09 | 1.17 | 1.05 | 1.09 | 1.09 | -0.91% | 562,888 |
| Apr 14, 2025 | 1.18 | 1.19 | 1.09 | 1.10 | 1.10 | -4.35% | 524,257 |
| Apr 11, 2025 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | -0.86% | 534,333 |
| Apr 10, 2025 | 1.22 | 1.23 | 1.09 | 1.16 | 1.16 | -4.92% | 776,439 |
| Apr 9, 2025 | 1.11 | 1.28 | 1.08 | 1.22 | 1.22 | 6.09% | 855,419 |
| Apr 8, 2025 | 1.37 | 1.37 | 1.08 | 1.15 | 1.15 | -4.17% | 868,708 |