iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
2.060
-0.040 (-1.90%)
Oct 1, 2026, 10:50 AM EDT - Market open
iHeartMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.21 | 2.24 | 2.08 | 2.10 | 2.10 | -3.45% | 614,614 |
| Sep 29, 2026 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | -2.03% | 408,781 |
| Sep 28, 2026 | 2.28 | 2.29 | 2.21 | 2.22 | 2.22 | -3.06% | 543,720 |
| Sep 25, 2026 | 2.26 | 2.32 | 2.23 | 2.29 | 2.29 | 1.33% | 1,102,767 |
| Sep 24, 2026 | 2.33 | 2.36 | 2.22 | 2.26 | 2.26 | -3.83% | 799,976 |
| Sep 23, 2026 | 2.39 | 2.39 | 2.24 | 2.35 | 2.35 | -2.49% | 849,535 |
| Sep 22, 2026 | 2.44 | 2.46 | 2.37 | 2.41 | 2.41 | 0.21% | 556,543 |
| Sep 21, 2026 | 2.41 | 2.47 | 2.32 | 2.41 | 2.41 | 1.91% | 630,468 |
| Sep 18, 2026 | 2.42 | 2.42 | 2.32 | 2.36 | 2.36 | -2.88% | 2,559,564 |
| Sep 17, 2026 | 2.59 | 2.59 | 2.43 | 2.43 | 2.43 | -4.71% | 482,492 |
| Sep 16, 2026 | 2.66 | 2.68 | 2.54 | 2.55 | 2.55 | -3.23% | 468,537 |
| Sep 15, 2026 | 2.71 | 2.71 | 2.60 | 2.64 | 2.64 | -3.48% | 724,807 |
| Sep 14, 2026 | 2.70 | 2.76 | 2.68 | 2.73 | 2.73 | 1.11% | 393,433 |
| Sep 11, 2026 | 2.76 | 2.79 | 2.68 | 2.70 | 2.70 | -0.74% | 346,540 |
| Sep 10, 2026 | 2.57 | 2.73 | 2.56 | 2.72 | 2.72 | 5.02% | 418,270 |
| Sep 9, 2026 | 2.68 | 2.68 | 2.58 | 2.59 | 2.59 | -2.63% | 953,991 |
| Sep 8, 2026 | 2.79 | 2.80 | 2.63 | 2.66 | 2.66 | -5.17% | 541,069 |
| Sep 4, 2026 | 2.82 | 2.89 | 2.75 | 2.81 | 2.81 | -1.23% | 329,364 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.77 | 2.84 | 2.84 | - | 232,785 |
| Sep 2, 2026 | 2.71 | 2.89 | 2.69 | 2.84 | 2.84 | 5.19% | 580,324 |
| Sep 1, 2026 | 2.67 | 2.71 | 2.62 | 2.70 | 2.70 | -0.74% | 317,631 |
| Aug 31, 2026 | 2.76 | 2.79 | 2.61 | 2.72 | 2.72 | -1.09% | 558,831 |
| 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 |