iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
3.710
-0.030 (-0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 422,498 |
| 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% | 913,347 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.81 | 3.89 | 3.89 | -1.02% | 780,756 |
| Nov 28, 2025 | 3.84 | 3.94 | 3.82 | 3.93 | 3.93 | 2.34% | 296,190 |
| Nov 26, 2025 | 3.70 | 3.97 | 3.65 | 3.84 | 3.84 | 3.23% | 583,370 |
| Nov 25, 2025 | 3.87 | 3.95 | 3.71 | 3.72 | 3.72 | -2.87% | 692,229 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.76 | 3.83 | 3.83 | -1.03% | 557,220 |
| 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% | 896,931 |
| 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 |
| Oct 15, 2025 | 2.78 | 2.85 | 2.71 | 2.77 | 2.77 | 0.36% | 269,623 |
| Oct 14, 2025 | 2.61 | 2.82 | 2.53 | 2.76 | 2.76 | 5.75% | 360,847 |
| Oct 13, 2025 | 2.63 | 2.63 | 2.50 | 2.61 | 2.61 | 0.77% | 817,696 |
| Oct 10, 2025 | 2.95 | 2.98 | 2.57 | 2.59 | 2.59 | -12.20% | 560,061 |
| Oct 9, 2025 | 3.05 | 3.11 | 2.90 | 2.95 | 2.95 | -2.96% | 341,565 |
| Oct 8, 2025 | 3.05 | 3.09 | 2.98 | 3.04 | 3.04 | 1.00% | 565,161 |
| Oct 7, 2025 | 3.20 | 3.25 | 3.01 | 3.01 | 3.01 | -5.64% | 1,202,121 |
| Oct 6, 2025 | 2.86 | 3.21 | 2.84 | 3.19 | 3.19 | 11.93% | 1,210,643 |
| Oct 3, 2025 | 2.75 | 2.94 | 2.72 | 2.85 | 2.85 | 5.56% | 762,353 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.68 | 2.70 | 2.70 | -5.59% | 445,282 |
| Oct 1, 2025 | 2.86 | 2.87 | 2.74 | 2.86 | 2.86 | -0.35% | 713,191 |
| Sep 30, 2025 | 2.80 | 2.88 | 2.79 | 2.87 | 2.87 | 3.24% | 456,636 |
| Sep 29, 2025 | 2.71 | 2.85 | 2.69 | 2.78 | 2.78 | 2.58% | 650,712 |
| Sep 26, 2025 | 2.80 | 2.84 | 2.70 | 2.71 | 2.71 | -3.21% | 401,485 |