iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
4.410
-0.100 (-2.22%)
At close: Dec 26, 2025, 4:00 PM EST
4.260
-0.150 (-3.40%)
After-hours: Dec 26, 2025, 7:58 PM EST
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | -2.22% | 459,292 |
| Dec 24, 2025 | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.88% | 368,409 |
| Dec 23, 2025 | 4.61 | 4.73 | 4.43 | 4.55 | 4.55 | -1.52% | 839,651 |
| Dec 22, 2025 | 4.41 | 4.74 | 4.41 | 4.62 | 4.62 | 5.00% | 2,475,542 |
| Dec 19, 2025 | 4.36 | 4.48 | 4.31 | 4.40 | 4.40 | 0.92% | 1,921,734 |
| Dec 18, 2025 | 4.35 | 4.50 | 4.34 | 4.36 | 4.36 | 1.87% | 538,644 |
| Dec 17, 2025 | 4.54 | 4.62 | 4.26 | 4.28 | 4.28 | -5.73% | 673,152 |
| Dec 16, 2025 | 4.37 | 4.73 | 4.29 | 4.54 | 4.54 | 2.95% | 2,499,236 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.39 | 4.41 | 4.41 | -6.96% | 869,843 |
| Dec 12, 2025 | 5.08 | 5.13 | 4.49 | 4.74 | 4.74 | -7.06% | 1,974,672 |
| Dec 11, 2025 | 4.71 | 5.44 | 4.71 | 5.10 | 5.10 | 8.17% | 3,575,814 |
| Dec 10, 2025 | 4.22 | 4.74 | 4.19 | 4.72 | 4.72 | 12.26% | 1,789,826 |
| Dec 9, 2025 | 3.72 | 4.52 | 3.72 | 4.20 | 4.20 | 13.21% | 2,467,064 |
| Dec 8, 2025 | 3.71 | 3.78 | 3.61 | 3.71 | 3.71 | - | 972,342 |
| Dec 5, 2025 | 3.74 | 3.84 | 3.66 | 3.71 | 3.71 | -0.80% | 666,159 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | -0.53% | 422,720 |
| Dec 3, 2025 | 3.75 | 3.89 | 3.70 | 3.76 | 3.76 | 1.08% | 821,924 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.67 | 3.72 | 3.72 | -4.37% | 914,000 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.81 | 3.89 | 3.89 | -1.02% | 781,162 |
| Nov 28, 2025 | 3.84 | 3.94 | 3.82 | 3.93 | 3.93 | 2.34% | 296,769 |
| Nov 26, 2025 | 3.70 | 3.97 | 3.65 | 3.84 | 3.84 | 3.23% | 583,500 |
| Nov 25, 2025 | 3.87 | 3.95 | 3.71 | 3.72 | 3.72 | -2.87% | 692,269 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.76 | 3.83 | 3.83 | -1.03% | 557,223 |
| Nov 21, 2025 | 3.82 | 3.96 | 3.71 | 3.87 | 3.87 | 0.78% | 858,303 |
| Nov 20, 2025 | 4.01 | 4.15 | 3.81 | 3.84 | 3.84 | -2.29% | 897,933 |
| Nov 19, 2025 | 3.98 | 4.10 | 3.90 | 3.93 | 3.93 | -1.50% | 698,062 |
| Nov 18, 2025 | 3.97 | 4.15 | 3.84 | 3.99 | 3.99 | -0.50% | 784,006 |
| Nov 17, 2025 | 4.10 | 4.12 | 3.94 | 4.01 | 4.01 | -1.47% | 1,288,495 |
| Nov 14, 2025 | 4.17 | 4.20 | 3.91 | 4.07 | 4.07 | -2.63% | 1,102,293 |
| Nov 13, 2025 | 4.18 | 4.46 | 4.06 | 4.18 | 4.18 | -1.65% | 1,924,629 |
| Nov 12, 2025 | 4.32 | 4.52 | 4.20 | 4.25 | 4.25 | -1.16% | 1,211,632 |
| Nov 11, 2025 | 4.07 | 4.50 | 4.06 | 4.30 | 4.30 | -5.91% | 1,760,486 |
| Nov 10, 2025 | 4.60 | 4.73 | 4.03 | 4.57 | 4.57 | -1.30% | 4,161,291 |
| Nov 7, 2025 | 4.57 | 4.73 | 4.51 | 4.63 | 4.63 | -1.49% | 1,067,658 |
| Nov 6, 2025 | 4.70 | 4.77 | 4.41 | 4.70 | 4.70 | 4.21% | 2,309,716 |
| Nov 5, 2025 | 3.84 | 4.58 | 3.66 | 4.51 | 4.51 | 13.03% | 5,547,249 |
| Nov 4, 2025 | 3.58 | 4.12 | 3.29 | 3.99 | 3.99 | 37.11% | 24,800,619 |
| Nov 3, 2025 | 2.94 | 2.97 | 2.80 | 2.91 | 2.91 | -2.02% | 5,689,276 |
| Oct 31, 2025 | 3.05 | 3.13 | 2.93 | 2.97 | 2.97 | -2.78% | 507,673 |
| Oct 30, 2025 | 2.99 | 3.20 | 2.96 | 3.06 | 3.06 | 1.16% | 419,954 |
| Oct 29, 2025 | 3.19 | 3.24 | 2.88 | 3.02 | 3.02 | -5.63% | 655,336 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 300,739 |
| Oct 27, 2025 | 3.39 | 3.47 | 3.17 | 3.25 | 3.25 | -4.13% | 453,250 |
| Oct 24, 2025 | 3.38 | 3.47 | 3.37 | 3.39 | 3.39 | 1.80% | 345,966 |
| Oct 23, 2025 | 3.28 | 3.51 | 3.27 | 3.33 | 3.33 | 1.83% | 846,724 |
| Oct 22, 2025 | 3.05 | 3.30 | 3.05 | 3.27 | 3.27 | 7.21% | 1,103,415 |
| Oct 21, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 4.81% | 387,355 |
| Oct 20, 2025 | 2.72 | 2.95 | 2.68 | 2.91 | 2.91 | 8.99% | 472,261 |
| Oct 17, 2025 | 2.67 | 2.75 | 2.67 | 2.67 | 2.67 | -1.11% | 365,453 |
| Oct 16, 2025 | 2.77 | 2.84 | 2.61 | 2.70 | 2.70 | -2.53% | 426,522 |