iHeartMedia Inc. (IHRT)
NASDAQ: IHRT
· Real-Time Price · USD
2.24
-0.01 (-0.44%)
At close: Aug 18, 2025, 3:59 PM
2.24
0.00%
After-hours: Aug 18, 2025, 05:58 PM EDT
IHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.28 | 2.42 | 2.24 | 2.25 | 2.25 | -0.44% | 1,136,900 |
| Aug 14, 2025 | 2.08 | 2.27 | 2.08 | 2.26 | 2.26 | 2.73% | 1,093,918 |
| Aug 13, 2025 | 2.05 | 2.29 | 2.05 | 2.20 | 2.20 | 8.37% | 2,382,312 |
| Aug 12, 2025 | 1.63 | 2.29 | 1.63 | 2.03 | 2.03 | 24.54% | 6,409,007 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.59 | 1.63 | 1.63 | 1.87% | 584,603 |
| Aug 8, 2025 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | -1.23% | 426,510 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.54 | 1.62 | 1.62 | -6.36% | 820,710 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 338,539 |
| Aug 5, 2025 | 1.77 | 1.80 | 1.70 | 1.77 | 1.77 | -0.56% | 495,021 |
| Aug 4, 2025 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -1.66% | 391,600 |
| Aug 1, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 624,913 |
| Jul 31, 2025 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 0.54% | 367,800 |
| Jul 30, 2025 | 1.91 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 342,800 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.04% | 349,930 |
| Jul 28, 2025 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 0.51% | 234,400 |
| Jul 25, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -2.48% | 396,803 |
| Jul 24, 2025 | 1.98 | 2.03 | 1.91 | 2.02 | 2.02 | 1.51% | 415,300 |
| Jul 23, 2025 | 1.92 | 2.00 | 1.91 | 1.99 | 1.99 | 4.19% | 544,609 |
| Jul 22, 2025 | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | 2.14% | 451,300 |
| Jul 21, 2025 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 288,070 |