iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.350
+0.050 (3.85%)
At close: May 29, 2025, 4:00 PM
1.310
-0.040 (-2.96%)
After-hours: May 29, 2025, 6:39 PM EDT
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.31 | 1.45 | 1.31 | 1.35 | 1.35 | 3.85% | 505,663 |
| 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 |
| Apr 7, 2025 | 1.20 | 1.33 | 1.10 | 1.20 | 1.20 | - | 1,062,125 |
| Apr 4, 2025 | 1.28 | 1.33 | 1.13 | 1.20 | 1.20 | -9.77% | 874,451 |
| Apr 3, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -13.07% | 712,277 |
| Apr 2, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 524,351 |
| Apr 1, 2025 | 1.61 | 1.62 | 1.50 | 1.52 | 1.52 | -7.88% | 575,938 |
| Mar 31, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 0.61% | 397,593 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.58 | 1.64 | 1.64 | -6.82% | 516,357 |
| Mar 27, 2025 | 1.79 | 1.84 | 1.70 | 1.76 | 1.76 | -2.76% | 432,039 |
| Mar 26, 2025 | 1.84 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 898,776 |
| Mar 25, 2025 | 1.72 | 1.90 | 1.72 | 1.83 | 1.83 | 6.40% | 844,573 |
| Mar 24, 2025 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -2.27% | 643,316 |
| Mar 21, 2025 | 1.66 | 1.79 | 1.61 | 1.76 | 1.76 | 4.76% | 3,924,870 |
| Mar 20, 2025 | 1.56 | 1.71 | 1.55 | 1.68 | 1.68 | 6.33% | 887,345 |
| Mar 19, 2025 | 1.46 | 1.61 | 1.45 | 1.58 | 1.58 | 7.85% | 697,611 |