iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
4.270
-0.580 (-11.96%)
May 29, 2026, 12:41 PM EDT - Market open
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.27 | 4.46 | 3.97 | 4.10 | - | -15.46% | 2,303,912 |
| May 28, 2026 | 4.95 | 5.10 | 4.80 | 4.85 | 4.85 | -3.77% | 1,652,323 |
| May 27, 2026 | 4.86 | 5.20 | 4.83 | 5.04 | 5.04 | 2.65% | 1,576,868 |
| May 26, 2026 | 4.75 | 5.00 | 4.51 | 4.91 | 4.91 | 11.34% | 1,239,005 |
| May 22, 2026 | 4.89 | 4.95 | 4.40 | 4.41 | 4.41 | -9.63% | 863,717 |
| May 21, 2026 | 4.66 | 5.00 | 4.62 | 4.88 | 4.88 | 2.74% | 742,509 |
| May 20, 2026 | 4.68 | 4.83 | 4.58 | 4.75 | 4.75 | 1.06% | 972,854 |
| May 19, 2026 | 5.05 | 5.06 | 4.67 | 4.70 | 4.70 | -9.27% | 1,755,817 |
| May 18, 2026 | 4.78 | 5.36 | 4.75 | 5.18 | 5.18 | 8.25% | 1,650,060 |
| May 15, 2026 | 4.65 | 4.82 | 4.57 | 4.79 | 4.79 | 0.42% | 1,012,898 |
| May 14, 2026 | 5.14 | 5.20 | 4.69 | 4.77 | 4.77 | -8.54% | 1,390,123 |
| May 13, 2026 | 4.92 | 5.22 | 4.66 | 5.21 | 5.21 | 7.42% | 1,017,129 |
| May 12, 2026 | 5.27 | 5.32 | 4.67 | 4.85 | 4.85 | -11.66% | 3,572,564 |
| May 11, 2026 | 5.68 | 5.86 | 5.39 | 5.49 | 5.49 | -3.35% | 988,467 |
| May 8, 2026 | 5.56 | 5.80 | 5.40 | 5.68 | 5.68 | 0.18% | 1,055,896 |
| May 7, 2026 | 5.84 | 6.04 | 5.66 | 5.67 | 5.67 | -3.41% | 1,669,824 |
| May 6, 2026 | 6.36 | 6.47 | 5.80 | 5.87 | 5.87 | -6.53% | 1,547,620 |
| May 5, 2026 | 6.17 | 6.56 | 6.11 | 6.28 | 6.28 | 2.11% | 1,505,348 |
| May 4, 2026 | 6.27 | 6.40 | 6.05 | 6.15 | 6.15 | -2.84% | 1,164,715 |
| May 1, 2026 | 6.05 | 6.37 | 6.05 | 6.33 | 6.33 | 6.03% | 1,470,363 |
| Apr 30, 2026 | 5.10 | 6.04 | 4.95 | 5.97 | 5.97 | 17.06% | 2,196,397 |
| Apr 29, 2026 | 5.27 | 5.49 | 4.95 | 5.10 | 5.10 | -4.49% | 4,637,417 |
| Apr 28, 2026 | 5.23 | 5.43 | 5.08 | 5.34 | 5.34 | 1.71% | 1,257,694 |
| Apr 27, 2026 | 5.48 | 6.15 | 5.06 | 5.25 | 5.25 | -3.14% | 5,642,589 |
| Apr 24, 2026 | 3.99 | 5.42 | 3.89 | 5.42 | 5.42 | 35.16% | 1,455,715 |
| Apr 23, 2026 | 4.14 | 4.19 | 3.98 | 4.01 | 4.01 | -4.07% | 463,324 |
| Apr 22, 2026 | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | - | 288,352 |
| Apr 21, 2026 | 4.19 | 4.42 | 4.15 | 4.18 | 4.18 | - | 633,987 |
| Apr 20, 2026 | 4.05 | 4.35 | 4.05 | 4.18 | 4.18 | 1.95% | 688,980 |
| Apr 17, 2026 | 3.81 | 4.25 | 3.77 | 4.10 | 4.10 | 9.63% | 1,208,653 |
| Apr 16, 2026 | 3.90 | 3.95 | 3.71 | 3.74 | 3.74 | -4.83% | 580,785 |
| Apr 15, 2026 | 3.88 | 4.01 | 3.88 | 3.93 | 3.93 | 1.03% | 460,067 |
| Apr 14, 2026 | 3.72 | 3.95 | 3.72 | 3.89 | 3.89 | 4.29% | 403,505 |
| Apr 13, 2026 | 3.56 | 3.75 | 3.55 | 3.73 | 3.73 | 3.61% | 418,667 |
| Apr 10, 2026 | 3.54 | 3.61 | 3.46 | 3.60 | 3.60 | 2.56% | 233,450 |
| Apr 9, 2026 | 3.45 | 3.53 | 3.39 | 3.51 | 3.51 | 0.29% | 400,190 |
| Apr 8, 2026 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | 6.71% | 887,596 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 455,020 |
| Apr 6, 2026 | 3.15 | 3.29 | 3.13 | 3.20 | 3.20 | 1.59% | 512,049 |
| Apr 2, 2026 | 2.84 | 3.16 | 2.84 | 3.15 | 3.15 | 5.35% | 568,360 |
| Apr 1, 2026 | 2.94 | 3.06 | 2.89 | 2.99 | 2.99 | 2.40% | 502,325 |
| Mar 31, 2026 | 2.85 | 2.94 | 2.78 | 2.92 | 2.92 | 4.29% | 459,108 |
| Mar 30, 2026 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | - | 438,097 |
| Mar 27, 2026 | 2.82 | 2.91 | 2.75 | 2.80 | 2.80 | -1.41% | 538,525 |
| Mar 26, 2026 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 1.43% | 453,670 |
| Mar 25, 2026 | 2.79 | 2.85 | 2.75 | 2.80 | 2.80 | 2.56% | 685,277 |
| Mar 24, 2026 | 2.80 | 2.85 | 2.67 | 2.73 | 2.73 | -4.55% | 693,664 |
| Mar 23, 2026 | 2.57 | 2.92 | 2.57 | 2.86 | 2.86 | 14.86% | 1,233,080 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -3.49% | 2,204,530 |
| Mar 19, 2026 | 2.62 | 2.67 | 2.46 | 2.58 | 2.58 | -3.01% | 913,169 |