iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
3.550
-0.070 (-1.93%)
Jul 28, 2026, 4:00 PM EDT - Market closed
iHeartMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.60 | 3.60 | 3.39 | 3.55 | 3.55 | -1.93% | 883,934 |
| Jul 27, 2026 | 3.59 | 3.65 | 3.50 | 3.62 | 3.62 | 2.26% | 645,307 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.53 | 3.54 | 3.54 | -3.01% | 562,095 |
| 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 |
| Jun 30, 2026 | 4.49 | 4.62 | 4.16 | 4.29 | 4.29 | -4.45% | 1,125,464 |
| Jun 29, 2026 | 4.40 | 4.56 | 4.32 | 4.49 | 4.49 | 3.94% | 1,094,100 |
| Jun 26, 2026 | 4.08 | 4.42 | 4.07 | 4.32 | 4.32 | 5.11% | 2,943,683 |
| Jun 25, 2026 | 3.98 | 4.18 | 3.92 | 4.11 | 4.11 | 2.88% | 984,138 |
| Jun 24, 2026 | 3.91 | 4.09 | 3.90 | 4.00 | 4.00 | 2.17% | 699,410 |
| Jun 23, 2026 | 3.70 | 3.93 | 3.70 | 3.91 | 3.91 | 1.30% | 443,380 |
| Jun 22, 2026 | 3.56 | 3.90 | 3.50 | 3.86 | 3.86 | 7.52% | 1,117,737 |
| Jun 18, 2026 | 3.79 | 3.85 | 3.56 | 3.59 | 3.59 | -4.01% | 3,233,616 |
| Jun 17, 2026 | 3.96 | 4.02 | 3.61 | 3.74 | 3.74 | -6.27% | 975,369 |
| Jun 16, 2026 | 3.98 | 4.10 | 3.80 | 3.99 | 3.99 | - | 572,805 |
| Jun 15, 2026 | 4.06 | 4.29 | 3.98 | 3.99 | 3.99 | - | 810,338 |
| Jun 12, 2026 | 3.95 | 4.01 | 3.82 | 3.99 | 3.99 | 1.01% | 682,556 |
| Jun 11, 2026 | 3.89 | 4.01 | 3.84 | 3.95 | 3.95 | 1.28% | 425,326 |
| Jun 10, 2026 | 3.87 | 3.94 | 3.80 | 3.90 | 3.90 | 1.83% | 715,448 |
| Jun 9, 2026 | 4.06 | 4.19 | 3.72 | 3.83 | 3.83 | -4.01% | 1,316,858 |
| Jun 8, 2026 | 3.95 | 4.02 | 3.78 | 3.99 | 3.99 | 2.57% | 2,483,587 |
| Jun 5, 2026 | 4.20 | 4.25 | 3.87 | 3.89 | 3.89 | -7.60% | 657,183 |
| Jun 4, 2026 | 4.00 | 4.30 | 4.00 | 4.21 | 4.21 | 6.85% | 1,207,426 |
| Jun 3, 2026 | 4.14 | 4.14 | 3.93 | 3.94 | 3.94 | -5.74% | 2,070,175 |
| Jun 2, 2026 | 4.30 | 4.36 | 4.10 | 4.18 | 4.18 | -3.80% | 994,600 |
| Jun 1, 2026 | 4.29 | 4.54 | 4.21 | 4.35 | 4.35 | 0.81% | 844,847 |
| May 29, 2026 | 4.27 | 4.46 | 3.97 | 4.31 | 4.31 | -11.13% | 4,143,933 |
| May 28, 2026 | 4.95 | 5.10 | 4.80 | 4.85 | 4.85 | -3.77% | 1,657,803 |
| May 27, 2026 | 4.86 | 5.20 | 4.83 | 5.04 | 5.04 | 2.65% | 1,585,799 |
| May 26, 2026 | 4.75 | 5.00 | 4.51 | 4.91 | 4.91 | 11.34% | 1,257,210 |
| May 22, 2026 | 4.89 | 4.95 | 4.40 | 4.41 | 4.41 | -9.63% | 885,659 |
| May 21, 2026 | 4.66 | 5.00 | 4.62 | 4.88 | 4.88 | 2.74% | 756,751 |
| May 20, 2026 | 4.68 | 4.83 | 4.58 | 4.75 | 4.75 | 1.06% | 972,874 |
| May 19, 2026 | 5.05 | 5.06 | 4.67 | 4.70 | 4.70 | -9.27% | 1,763,913 |
| May 18, 2026 | 4.78 | 5.36 | 4.75 | 5.18 | 5.18 | 8.25% | 1,653,004 |
| May 15, 2026 | 4.65 | 4.82 | 4.57 | 4.79 | 4.79 | 0.42% | 1,012,898 |