iHeartMedia Inc. (IHRT)
NASDAQ: IHRT
· Real-Time Price · USD
2.71
-0.09 (-3.21%)
At close: Sep 26, 2025, 3:59 PM
2.70
-0.37%
After-hours: Sep 26, 2025, 07:39 PM EDT
IHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.80 | 2.84 | 2.70 | 2.71 | 2.71 | -3.21% | 400,825 |
| 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% | 827,300 |
| Sep 23, 2025 | 3.12 | 3.19 | 2.97 | 2.97 | 2.97 | -4.50% | 456,500 |
| Sep 22, 2025 | 2.99 | 3.13 | 2.89 | 3.11 | 3.11 | 2.64% | 833,900 |
| 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% | 882,600 |
| 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% | 701,700 |
| Sep 4, 2025 | 2.31 | 2.33 | 2.23 | 2.28 | 2.28 | -1.30% | 473,500 |
| Sep 3, 2025 | 2.23 | 2.35 | 2.22 | 2.31 | 2.31 | 3.12% | 552,000 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 693,300 |
| Aug 29, 2025 | 2.22 | 2.23 | 2.10 | 2.13 | 2.13 | -3.62% | 308,300 |