iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.720
+0.130 (5.02%)
At close: Sep 10, 2026, 4:00 PM EDT
2.700
-0.020 (-0.74%)
After-hours: Sep 10, 2026, 7:30 PM EDT
iHeartMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.57 | 2.73 | 2.56 | 2.72 | 2.72 | 5.02% | 417,107 |
| Sep 9, 2026 | 2.68 | 2.68 | 2.58 | 2.59 | 2.59 | -2.63% | 953,980 |
| Sep 8, 2026 | 2.79 | 2.80 | 2.63 | 2.66 | 2.66 | -5.17% | 540,019 |
| Sep 4, 2026 | 2.82 | 2.89 | 2.75 | 2.81 | 2.81 | -1.23% | 329,257 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.77 | 2.84 | 2.84 | - | 232,676 |
| Sep 2, 2026 | 2.71 | 2.89 | 2.69 | 2.84 | 2.84 | 5.19% | 565,175 |
| Sep 1, 2026 | 2.67 | 2.71 | 2.62 | 2.70 | 2.70 | -0.74% | 317,019 |
| Aug 31, 2026 | 2.76 | 2.79 | 2.61 | 2.72 | 2.72 | -1.09% | 558,830 |
| Aug 28, 2026 | 2.70 | 2.84 | 2.68 | 2.75 | 2.75 | 2.23% | 451,038 |
| Aug 27, 2026 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | 0.37% | 262,776 |
| Aug 26, 2026 | 2.69 | 2.70 | 2.60 | 2.68 | 2.68 | - | 225,424 |
| Aug 25, 2026 | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | - | 315,361 |
| Aug 24, 2026 | 2.79 | 2.82 | 2.62 | 2.68 | 2.68 | -3.94% | 435,209 |
| Aug 21, 2026 | 2.89 | 2.98 | 2.78 | 2.79 | 2.79 | -3.63% | 529,850 |
| Aug 20, 2026 | 3.12 | 3.13 | 2.89 | 2.90 | 2.90 | -6.91% | 281,783 |
| Aug 19, 2026 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 3.32% | 474,863 |
| Aug 18, 2026 | 2.97 | 3.03 | 2.85 | 3.01 | 3.01 | 1.69% | 749,022 |
| Aug 17, 2026 | 2.92 | 2.98 | 2.80 | 2.96 | 2.96 | 0.34% | 1,104,967 |
| Aug 14, 2026 | 3.01 | 3.10 | 2.92 | 2.95 | 2.95 | -1.67% | 388,377 |
| Aug 13, 2026 | 2.92 | 3.11 | 2.86 | 3.00 | 3.00 | 3.09% | 780,606 |
| Aug 12, 2026 | 2.90 | 3.20 | 2.78 | 2.91 | 2.91 | -0.85% | 1,743,950 |
| Aug 11, 2026 | 3.85 | 4.06 | 2.66 | 2.94 | 2.94 | -20.89% | 2,295,851 |
| Aug 10, 2026 | 3.83 | 3.89 | 3.60 | 3.71 | 3.71 | -3.89% | 844,434 |
| Aug 7, 2026 | 3.86 | 3.94 | 3.75 | 3.86 | 3.86 | 1.58% | 344,307 |
| Aug 6, 2026 | 3.84 | 3.97 | 3.72 | 3.80 | 3.80 | -0.26% | 272,598 |
| Aug 5, 2026 | 3.87 | 3.87 | 3.76 | 3.81 | 3.81 | -1.04% | 287,844 |
| Aug 4, 2026 | 3.97 | 4.03 | 3.80 | 3.85 | 3.85 | -3.27% | 466,801 |
| Aug 3, 2026 | 3.64 | 4.02 | 3.64 | 3.98 | 3.98 | 10.86% | 599,065 |
| Jul 31, 2026 | 3.45 | 3.61 | 3.44 | 3.59 | 3.59 | 2.57% | 645,004 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.41 | 3.50 | 3.50 | -0.28% | 518,875 |
| Jul 29, 2026 | 3.53 | 3.61 | 3.47 | 3.51 | 3.51 | -1.13% | 457,031 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.39 | 3.55 | 3.55 | -1.93% | 885,663 |
| Jul 27, 2026 | 3.59 | 3.65 | 3.50 | 3.62 | 3.62 | 2.26% | 647,017 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.53 | 3.54 | 3.54 | -3.01% | 575,166 |
| Jul 23, 2026 | 3.59 | 3.72 | 3.54 | 3.65 | 3.65 | -0.54% | 571,778 |
| Jul 22, 2026 | 3.70 | 3.74 | 3.48 | 3.67 | 3.67 | -1.87% | 859,600 |
| Jul 21, 2026 | 3.94 | 4.04 | 3.68 | 3.74 | 3.74 | -5.32% | 872,011 |
| Jul 20, 2026 | 3.87 | 3.99 | 3.80 | 3.95 | 3.95 | 3.13% | 362,515 |
| Jul 17, 2026 | 3.83 | 3.91 | 3.73 | 3.83 | 3.83 | -1.03% | 377,094 |
| Jul 16, 2026 | 3.96 | 4.03 | 3.76 | 3.87 | 3.87 | -2.03% | 513,818 |
| Jul 15, 2026 | 3.79 | 3.97 | 3.79 | 3.95 | 3.95 | 3.95% | 343,241 |
| Jul 14, 2026 | 4.05 | 4.08 | 3.74 | 3.80 | 3.80 | -5.47% | 701,985 |
| Jul 13, 2026 | 4.06 | 4.25 | 4.00 | 4.02 | 4.02 | -2.43% | 764,263 |
| Jul 10, 2026 | 4.13 | 4.15 | 4.02 | 4.12 | 4.12 | 1.23% | 729,098 |
| Jul 9, 2026 | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | 0.99% | 300,993 |
| Jul 8, 2026 | 3.98 | 4.05 | 3.86 | 4.03 | 4.03 | - | 809,186 |
| Jul 7, 2026 | 4.15 | 4.24 | 4.00 | 4.03 | 4.03 | -4.50% | 732,077 |
| Jul 6, 2026 | 4.35 | 4.40 | 4.21 | 4.22 | 4.22 | -3.65% | 466,384 |
| Jul 2, 2026 | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | 0.69% | 592,370 |
| Jul 1, 2026 | 4.32 | 4.60 | 4.31 | 4.35 | 4.35 | 1.40% | 654,305 |