iHeartMedia Inc.

1.66
0.02 (1.22%)
At close: Mar 31, 2025, 3:59 PM
1.64
-0.80%
After-hours: Mar 31, 2025, 04:57 PM EDT

iHeartMedia Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.76 1.76 1.58 1.64 -0.12 -6.82% 516,308
Mar 27, 2025 1.79 1.84 1.70 1.76 -0.05 -2.76% 432,039
Mar 26, 2025 1.84 1.90 1.80 1.81 -0.02 -1.09% 898,800
Mar 25, 2025 1.72 1.90 1.72 1.83 0.11 6.40% 844,600
Mar 24, 2025 1.75 1.79 1.71 1.72 -0.04 -2.27% 643,316
Mar 21, 2025 1.66 1.79 1.61 1.76 0.08 4.76% 3,924,870
Mar 20, 2025 1.56 1.71 1.55 1.68 0.10 6.33% 887,345
Mar 19, 2025 1.46 1.61 1.45 1.58 0.11 7.48% 697,611
Mar 18, 2025 1.56 1.62 1.43 1.47 -0.13 -8.13% 715,500
Mar 17, 2025 1.60 1.66 1.54 1.60 -0.01 -0.62% 499,248
Mar 14, 2025 1.57 1.63 1.54 1.61 0.06 3.87% 671,100
Mar 13, 2025 1.56 1.62 1.50 1.55 0.00 0.00% 919,142
Mar 12, 2025 1.66 1.67 1.48 1.55 -0.09 -5.49% 848,945
Mar 11, 2025 1.64 1.67 1.57 1.64 -0.01 -0.61% 892,100
Mar 10, 2025 1.94 1.95 1.63 1.65 -0.18 -9.84% 863,129
Mar 7, 2025 1.81 1.88 1.72 1.83 -0.03 -1.61% 1,182,767
Mar 6, 2025 1.66 1.95 1.63 1.86 0.35 23.18% 4,091,000
Mar 5, 2025 1.58 1.58 1.45 1.51 -0.06 -3.82% 1,297,468
Mar 4, 2025 1.59 1.64 1.49 1.57 -0.03 -1.88% 1,304,800
Mar 3, 2025 1.77 1.79 1.51 1.60 -0.17 -9.60% 1,598,235
Feb 28, 2025 1.98 2.02 1.56 1.77 -0.32 -15.31% 2,845,604
Feb 27, 2025 2.26 2.32 2.09 2.09 -0.18 -7.93% 828,600
Feb 26, 2025 2.19 2.35 2.19 2.27 0.07 3.18% 512,228
Feb 25, 2025 2.27 2.29 2.15 2.20 -0.06 -2.65% 618,447
Feb 24, 2025 2.14 2.30 2.07 2.26 0.15 7.11% 699,835
Feb 21, 2025 2.23 2.23 2.10 2.11 -0.07 -3.21% 798,831
Feb 20, 2025 2.27 2.30 2.17 2.18 -0.09 -3.96% 416,330
Feb 19, 2025 2.24 2.33 2.23 2.27 0.01 0.44% 298,300
Feb 18, 2025 2.21 2.35 2.21 2.26 0.04 1.80% 391,634
Feb 14, 2025 2.25 2.32 2.16 2.22 -0.02 -0.89% 723,313
Feb 13, 2025 2.18 2.25 2.10 2.24 0.06 2.75% 597,603
Feb 12, 2025 2.15 2.23 2.12 2.18 0.00 0.00% 432,500
Feb 11, 2025 2.20 2.24 2.16 2.18 -0.05 -2.24% 601,628
Feb 10, 2025 2.22 2.29 2.18 2.23 0.03 1.36% 410,900
Feb 7, 2025 2.27 2.28 2.19 2.20 -0.04 -1.79% 387,722
Feb 6, 2025 2.40 2.41 2.23 2.24 -0.14 -5.88% 335,700
Feb 5, 2025 2.37 2.39 2.29 2.38 0.03 1.28% 531,827
Feb 4, 2025 2.19 2.35 2.19 2.35 0.14 6.33% 699,600
Feb 3, 2025 2.16 2.26 2.12 2.21 -0.01 -0.45% 408,800
Jan 31, 2025 2.35 2.36 2.18 2.22 -0.15 -6.33% 430,900
Jan 30, 2025 2.32 2.39 2.28 2.37 0.03 1.28% 694,600
Jan 29, 2025 2.36 2.42 2.33 2.34 -0.02 -0.85% 375,401
Jan 28, 2025 2.41 2.42 2.34 2.36 -0.06 -2.48% 492,964
Jan 27, 2025 2.38 2.44 2.34 2.42 0.00 0.00% 531,460
Jan 24, 2025 2.38 2.46 2.32 2.42 0.01 0.41% 494,318
Jan 23, 2025 2.31 2.42 2.29 2.41 0.08 3.43% 661,478
Jan 22, 2025 2.35 2.46 2.33 2.33 -0.02 -0.85% 793,611
Jan 21, 2025 2.35 2.48 2.31 2.35 0.02 0.86% 623,349
Jan 17, 2025 2.25 2.35 2.19 2.33 0.12 5.43% 840,700
Jan 16, 2025 2.14 2.23 2.10 2.21 0.09 4.25% 781,316