iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.640
-0.120 (-6.82%)
At close: Mar 28, 2025, 4:00 PM
1.644
+0.004 (0.25%)
After-hours: Mar 28, 2025, 7:56 PM EDT
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.76 | 1.76 | 1.58 | 1.64 | 1.64 | -6.82% | 516,308 |
| 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 |
| Mar 18, 2025 | 1.56 | 1.62 | 1.43 | 1.47 | 1.47 | -8.44% | 715,495 |
| Mar 17, 2025 | 1.60 | 1.66 | 1.54 | 1.60 | 1.60 | -0.62% | 499,248 |
| Mar 14, 2025 | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | 3.87% | 671,072 |
| Mar 13, 2025 | 1.56 | 1.62 | 1.50 | 1.55 | 1.55 | - | 919,142 |
| Mar 12, 2025 | 1.66 | 1.67 | 1.48 | 1.55 | 1.55 | -5.49% | 848,945 |
| Mar 11, 2025 | 1.64 | 1.67 | 1.57 | 1.64 | 1.64 | -0.30% | 892,078 |
| Mar 10, 2025 | 1.94 | 1.95 | 1.63 | 1.65 | 1.65 | -10.11% | 855,481 |
| Mar 7, 2025 | 1.81 | 1.88 | 1.72 | 1.83 | 1.83 | -1.61% | 1,182,767 |
| Mar 6, 2025 | 1.66 | 1.95 | 1.63 | 1.86 | 1.86 | 23.18% | 4,090,995 |
| Mar 5, 2025 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -3.82% | 1,297,468 |
| Mar 4, 2025 | 1.59 | 1.64 | 1.49 | 1.57 | 1.57 | -1.88% | 1,304,784 |
| Mar 3, 2025 | 1.77 | 1.79 | 1.51 | 1.60 | 1.60 | -9.60% | 1,598,235 |
| Feb 28, 2025 | 1.98 | 2.02 | 1.56 | 1.77 | 1.77 | -15.31% | 2,845,604 |
| Feb 27, 2025 | 2.26 | 2.32 | 2.09 | 2.09 | 2.09 | -7.93% | 828,585 |
| Feb 26, 2025 | 2.19 | 2.35 | 2.19 | 2.27 | 2.27 | 3.18% | 512,228 |
| Feb 25, 2025 | 2.27 | 2.29 | 2.15 | 2.20 | 2.20 | -2.65% | 618,447 |
| Feb 24, 2025 | 2.14 | 2.30 | 2.07 | 2.26 | 2.26 | 7.11% | 699,835 |
| Feb 21, 2025 | 2.23 | 2.23 | 2.10 | 2.11 | 2.11 | -3.21% | 798,831 |
| Feb 20, 2025 | 2.27 | 2.31 | 2.17 | 2.18 | 2.18 | -3.96% | 416,330 |
| Feb 19, 2025 | 2.24 | 2.33 | 2.23 | 2.27 | 2.27 | 0.44% | 298,277 |
| Feb 18, 2025 | 2.21 | 2.35 | 2.21 | 2.26 | 2.26 | 1.80% | 391,634 |
| Feb 14, 2025 | 2.25 | 2.32 | 2.16 | 2.22 | 2.22 | -0.89% | 723,313 |
| Feb 13, 2025 | 2.18 | 2.25 | 2.10 | 2.24 | 2.24 | 2.75% | 597,603 |
| Feb 12, 2025 | 2.15 | 2.23 | 2.12 | 2.18 | 2.18 | - | 432,469 |
| Feb 11, 2025 | 2.20 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 601,628 |
| Feb 10, 2025 | 2.22 | 2.29 | 2.18 | 2.23 | 2.23 | 1.36% | 410,885 |
| Feb 7, 2025 | 2.27 | 2.28 | 2.19 | 2.20 | 2.20 | -1.79% | 387,722 |
| Feb 6, 2025 | 2.40 | 2.41 | 2.23 | 2.24 | 2.24 | -5.88% | 335,668 |
| Feb 5, 2025 | 2.37 | 2.39 | 2.29 | 2.38 | 2.38 | 1.28% | 531,827 |
| Feb 4, 2025 | 2.19 | 2.35 | 2.19 | 2.35 | 2.35 | 6.33% | 699,598 |
| Feb 3, 2025 | 2.16 | 2.26 | 2.12 | 2.21 | 2.21 | -0.45% | 408,756 |
| Jan 31, 2025 | 2.35 | 2.36 | 2.18 | 2.22 | 2.22 | -6.33% | 430,879 |
| Jan 30, 2025 | 2.32 | 2.39 | 2.28 | 2.37 | 2.37 | 1.28% | 694,583 |
| Jan 29, 2025 | 2.36 | 2.43 | 2.33 | 2.34 | 2.34 | -0.85% | 375,401 |
| Jan 28, 2025 | 2.41 | 2.43 | 2.34 | 2.36 | 2.36 | -2.48% | 492,964 |
| Jan 27, 2025 | 2.38 | 2.44 | 2.34 | 2.42 | 2.42 | - | 531,460 |
| Jan 24, 2025 | 2.38 | 2.46 | 2.32 | 2.42 | 2.42 | 0.41% | 494,318 |
| Jan 23, 2025 | 2.31 | 2.42 | 2.29 | 2.41 | 2.41 | 3.43% | 661,478 |
| Jan 22, 2025 | 2.35 | 2.46 | 2.33 | 2.33 | 2.33 | -0.85% | 793,611 |
| Jan 21, 2025 | 2.35 | 2.48 | 2.31 | 2.35 | 2.35 | 0.86% | 623,349 |
| Jan 17, 2025 | 2.25 | 2.35 | 2.20 | 2.33 | 2.33 | 5.43% | 840,657 |
| Jan 16, 2025 | 2.14 | 2.23 | 2.10 | 2.21 | 2.21 | 4.25% | 781,316 |