iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
1.185
-0.025 (-2.07%)
May 9, 2025, 11:13 AM - Market open

iHeartMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20251.191.261.181.23-1.65%124,419
May 8, 20251.101.251.101.211.2110.00%1,074,327
May 7, 20251.091.151.081.101.100.92%372,994
May 6, 20251.041.131.031.091.093.81%434,171
May 5, 20251.021.071.021.051.05-0.94%285,951
May 2, 20251.081.091.041.061.06-448,019
May 1, 20251.041.071.001.061.062.91%511,423
Apr 30, 20251.051.061.001.031.03-2.83%385,054
Apr 29, 20251.051.091.021.061.062.91%484,799
Apr 28, 20251.011.071.001.031.030.98%519,559
Apr 25, 20251.001.050.991.021.02-544,675
Apr 24, 20251.051.081.011.021.02-3.77%573,478
Apr 23, 20251.131.251.051.061.06-1,039,782
Apr 22, 20251.021.091.001.061.066.00%799,810
Apr 21, 20250.971.020.951.001.001.70%477,982
Apr 17, 20251.021.060.980.980.98-3.60%672,688
Apr 16, 20251.091.110.971.021.02-6.42%1,286,272
Apr 15, 20251.091.171.051.091.09-0.91%562,888
Apr 14, 20251.181.191.091.101.10-4.35%524,257
Apr 11, 20251.151.171.091.151.15-0.86%534,333
Apr 10, 20251.221.231.091.161.16-4.92%776,439
Apr 9, 20251.111.281.081.221.226.09%855,419
Apr 8, 20251.371.371.081.151.15-4.17%868,708
Apr 7, 20251.201.331.101.201.20-1,062,125
Apr 4, 20251.281.331.131.201.20-9.77%874,451
Apr 3, 20251.451.451.321.331.33-13.07%712,277
Apr 2, 20251.501.551.481.531.530.66%524,351
Apr 1, 20251.611.621.501.521.52-7.88%575,938
Mar 31, 20251.581.671.581.651.650.61%397,593
Mar 28, 20251.761.761.581.641.64-6.82%516,357
Mar 27, 20251.791.841.701.761.76-2.76%432,039
Mar 26, 20251.841.901.801.811.81-1.09%898,776
Mar 25, 20251.721.901.721.831.836.40%844,573
Mar 24, 20251.751.791.711.721.72-2.27%643,316
Mar 21, 20251.661.791.611.761.764.76%3,924,870
Mar 20, 20251.561.711.551.681.686.33%887,345
Mar 19, 20251.461.611.451.581.587.85%697,611
Mar 18, 20251.561.621.431.471.47-8.44%715,495
Mar 17, 20251.601.661.541.601.60-0.62%499,248
Mar 14, 20251.571.631.541.611.613.87%671,072
Mar 13, 20251.561.621.501.551.55-919,142
Mar 12, 20251.661.671.481.551.55-5.49%848,945
Mar 11, 20251.641.671.571.641.64-0.30%892,078
Mar 10, 20251.941.951.631.651.65-10.11%855,481
Mar 7, 20251.811.881.721.831.83-1.61%1,182,767
Mar 6, 20251.661.951.631.861.8623.18%4,090,995
Mar 5, 20251.581.581.451.511.51-3.82%1,297,468
Mar 4, 20251.591.641.491.571.57-1.88%1,304,784
Mar 3, 20251.771.791.511.601.60-9.60%1,598,235
Feb 28, 20251.982.021.561.771.77-15.31%2,845,604