iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
4.700
+0.190 (4.21%)
At close: Nov 6, 2025, 4:00 PM EST
4.600
-0.100 (-2.13%)
Pre-market: Nov 7, 2025, 9:12 AM EST
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,519,074 |
| 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 |
| Sep 25, 2025 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 3.70% | 468,715 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.65 | 2.70 | 2.70 | -9.09% | 827,285 |
| Sep 23, 2025 | 3.12 | 3.19 | 2.97 | 2.97 | 2.97 | -4.50% | 456,482 |
| Sep 22, 2025 | 2.99 | 3.13 | 2.89 | 3.11 | 3.11 | 2.64% | 833,898 |
| Sep 19, 2025 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | -1.94% | 3,037,306 |
| Sep 18, 2025 | 2.90 | 3.11 | 2.90 | 3.09 | 3.09 | 7.67% | 882,589 |
| Sep 17, 2025 | 2.97 | 3.05 | 2.85 | 2.87 | 2.87 | -3.37% | 1,218,117 |
| Sep 16, 2025 | 2.87 | 3.33 | 2.84 | 2.97 | 2.97 | 3.85% | 1,842,664 |
| Sep 15, 2025 | 2.59 | 3.00 | 2.57 | 2.86 | 2.86 | 10.42% | 1,628,307 |
| Sep 12, 2025 | 2.36 | 2.66 | 2.26 | 2.59 | 2.59 | 9.28% | 1,343,957 |
| Sep 11, 2025 | 2.14 | 2.37 | 2.13 | 2.37 | 2.37 | 10.23% | 890,030 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -4.87% | 874,404 |
| Sep 9, 2025 | 2.23 | 2.31 | 2.22 | 2.26 | 2.26 | 0.44% | 632,216 |
| Sep 8, 2025 | 2.09 | 2.29 | 2.05 | 2.25 | 2.25 | 7.14% | 863,918 |
| Sep 5, 2025 | 2.29 | 2.39 | 2.08 | 2.10 | 2.10 | -7.89% | 701,687 |
| Sep 4, 2025 | 2.31 | 2.33 | 2.23 | 2.28 | 2.28 | -1.30% | 473,457 |
| Sep 3, 2025 | 2.23 | 2.35 | 2.22 | 2.31 | 2.31 | 3.12% | 551,859 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 693,288 |
| Aug 29, 2025 | 2.22 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 308,284 |
| Aug 28, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -0.90% | 256,678 |