NASDAQ : IHRT
iHeartMedia, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 1.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 278.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iHeartMedia, Inc. (IHRT) closed at 1.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.78 | 1.85 | 1.705 | 1.84 | 668,417 | +4.55% |
| 2026-10-29 | 1.58 | 1.84 | 1.58 | 1.76 | 691,724 | +12.82% |
| 2026-10-28 | 1.74 | 1.775 | 1.54 | 1.56 | 618,584 | -9.30% |
| 2026-10-27 | 1.78 | 1.82 | 1.635 | 1.72 | 856,923 | -2.82% |
| 2026-10-26 | 1.87 | 1.92 | 1.75 | 1.77 | 1,038,394 | -5.35% |
| 2026-10-23 | 1.67 | 1.88 | 1.64 | 1.87 | 838,254 | +8.72% |
| 2026-10-22 | 1.49 | 1.725 | 1.48 | 1.72 | 1,184,166 | +12.42% |
| 2026-10-21 | 1.49 | 1.55 | 1.38 | 1.53 | 1,300,002 | +2.00% |
| 2026-10-20 | 1.5 | 1.629 | 1.45 | 1.5 | 866,429 | -0.66% |
| 2026-10-19 | 1.64 | 1.64 | 1.473 | 1.51 | 551,283 | -7.93% |
| 2026-10-16 | 1.77 | 1.775 | 1.615 | 1.64 | 435,350 | -7.34% |
| 2026-10-15 | 1.72 | 1.79 | 1.72 | 1.77 | 525,224 | +2.31% |
| 2026-10-14 | 1.83 | 1.83 | 1.701 | 1.73 | 592,401 | -6.99% |
| 2026-10-13 | 1.93 | 1.955 | 1.845 | 1.86 | 719,710 | -2.62% |
| 2026-10-12 | 1.9 | 1.945 | 1.88 | 1.91 | 534,230 | -0.52% |
| 2026-10-09 | 1.99 | 2.045 | 1.9 | 1.92 | 1,103,411 | -2.54% |
| 2026-10-08 | 1.99 | 2.055 | 1.95 | 1.97 | 1,013,469 | -2.48% |
| 2026-10-07 | 1.99 | 2.045 | 1.935 | 2.02 | 456,429 | +0.50% |
| 2026-10-06 | 2.06 | 2.08 | 1.985 | 2.01 | 428,345 | -1.95% |
| 2026-10-05 | 1.94 | 2.06 | 1.86 | 2.05 | 1,124,177 | +5.67% |
| 2026-10-02 | 2.13 | 2.16 | 1.93 | 1.94 | 630,120 | -7.62% |
| 2026-10-01 | 2.1 | 2.15 | 2.035 | 2.1 | 564,079 | +0.00% |
| 2026-09-30 | 2.21 | 2.235 | 2.08 | 2.1 | 614,728 | -3.45% |
| 2026-09-29 | 2.21 | 2.221 | 2.115 | 2.175 | 408,781 | -2.03% |
| 2026-09-28 | 2.28 | 2.29 | 2.21 | 2.22 | 543,720 | -3.06% |
| 2026-09-25 | 2.26 | 2.32 | 2.23 | 2.29 | 1,102,767 | +1.33% |
| 2026-09-24 | 2.33 | 2.361 | 2.22 | 2.26 | 799,976 | -3.83% |
| 2026-09-23 | 2.39 | 2.39 | 2.235 | 2.35 | 849,535 | -2.49% |
| 2026-09-22 | 2.44 | 2.46 | 2.37 | 2.41 | 556,543 | +0.21% |
| 2026-09-21 | 2.41 | 2.47 | 2.32 | 2.405 | 630,468 | +1.91% |
| 2026-09-18 | 2.42 | 2.42 | 2.32 | 2.36 | 2,559,564 | -2.88% |
| 2026-09-17 | 2.59 | 2.59 | 2.43 | 2.43 | 482,492 | -4.71% |
| 2026-09-16 | 2.66 | 2.68 | 2.535 | 2.55 | 468,537 | -3.23% |
| 2026-09-15 | 2.71 | 2.71 | 2.595 | 2.635 | 724,807 | -3.48% |
| 2026-09-14 | 2.7 | 2.76 | 2.68 | 2.73 | 393,433 | +1.11% |
| 2026-09-11 | 2.76 | 2.79 | 2.68 | 2.7 | 346,540 | -0.74% |
| 2026-09-10 | 2.57 | 2.73 | 2.555 | 2.72 | 418,270 | +5.02% |
| 2026-09-09 | 2.68 | 2.68 | 2.58 | 2.59 | 953,991 | -2.63% |
| 2026-09-08 | 2.79 | 2.8 | 2.63 | 2.66 | 541,069 | -5.17% |
| 2026-09-04 | 2.82 | 2.89 | 2.75 | 2.805 | 329,364 | -1.23% |
| 2026-09-03 | 2.85 | 2.9 | 2.77 | 2.84 | 232,785 | +0.00% |
| 2026-09-02 | 2.71 | 2.885 | 2.69 | 2.84 | 580,324 | +5.19% |
| 2026-09-01 | 2.67 | 2.71 | 2.615 | 2.7 | 317,631 | -0.74% |
| 2026-08-31 | 2.76 | 2.785 | 2.61 | 2.72 | 558,831 | -1.09% |
| 2026-08-28 | 2.7 | 2.84 | 2.681 | 2.75 | 451,038 | +2.23% |
| 2026-08-27 | 2.68 | 2.705 | 2.64 | 2.69 | 262,776 | +0.37% |
| 2026-08-26 | 2.69 | 2.7 | 2.595 | 2.68 | 225,424 | +0.00% |
| 2026-08-25 | 2.71 | 2.73 | 2.65 | 2.68 | 315,361 | +0.00% |
| 2026-08-24 | 2.79 | 2.815 | 2.62 | 2.68 | 435,209 | -3.94% |
| 2026-08-21 | 2.89 | 2.977 | 2.775 | 2.79 | 529,850 | -3.63% |
| 2026-08-20 | 3.12 | 3.13 | 2.885 | 2.895 | 281,783 | -6.91% |
| 2026-08-19 | 3.03 | 3.13 | 3 | 3.11 | 474,863 | +3.32% |
| 2026-08-18 | 2.97 | 3.03 | 2.85 | 3.01 | 749,022 | +1.69% |
| 2026-08-17 | 2.92 | 2.98 | 2.8 | 2.96 | 1,104,967 | +0.34% |
| 2026-08-14 | 3.01 | 3.1 | 2.92 | 2.95 | 388,377 | -1.67% |
| 2026-08-13 | 2.92 | 3.112 | 2.855 | 3 | 780,606 | +3.09% |
| 2026-08-12 | 2.9 | 3.2 | 2.775 | 2.91 | 1,743,950 | -0.85% |
| 2026-08-11 | 3.85 | 4.06 | 2.66 | 2.935 | 2,295,851 | -20.89% |
| 2026-08-10 | 3.83 | 3.892 | 3.6 | 3.71 | 844,434 | -3.89% |
| 2026-08-07 | 3.86 | 3.94 | 3.75 | 3.86 | 344,307 | +1.58% |
| 2026-08-06 | 3.84 | 3.965 | 3.72 | 3.8 | 272,598 | -0.26% |
| 2026-08-05 | 3.87 | 3.87 | 3.755 | 3.81 | 287,844 | -1.04% |
| 2026-08-04 | 3.97 | 4.03 | 3.8 | 3.85 | 466,801 | -3.27% |
| 2026-08-03 | 3.64 | 4.015 | 3.64 | 3.98 | 599,065 | +10.86% |
| 2026-07-31 | 3.45 | 3.61 | 3.44 | 3.59 | 645,004 | +2.57% |
| 2026-07-30 | 3.53 | 3.53 | 3.41 | 3.5 | 518,875 | -0.28% |
| 2026-07-29 | 3.53 | 3.61 | 3.47 | 3.51 | 457,031 | -1.13% |
| 2026-07-28 | 3.6 | 3.6 | 3.39 | 3.55 | 885,663 | -1.93% |
| 2026-07-27 | 3.59 | 3.65 | 3.5 | 3.62 | 647,017 | +2.26% |
| 2026-07-24 | 3.7 | 3.71 | 3.53 | 3.54 | 575,166 | -3.01% |
| 2026-07-23 | 3.59 | 3.72 | 3.54 | 3.65 | 571,778 | -0.54% |
| 2026-07-22 | 3.7 | 3.735 | 3.475 | 3.67 | 859,600 | -1.87% |
| 2026-07-21 | 3.94 | 4.04 | 3.68 | 3.74 | 872,011 | -5.32% |
| 2026-07-20 | 3.87 | 3.99 | 3.8 | 3.95 | 362,515 | +3.13% |
| 2026-07-17 | 3.83 | 3.91 | 3.73 | 3.83 | 377,094 | -1.03% |
| 2026-07-16 | 3.96 | 4.03 | 3.76 | 3.87 | 513,818 | -2.03% |
| 2026-07-15 | 3.79 | 3.965 | 3.79 | 3.95 | 343,241 | +3.95% |
| 2026-07-14 | 4.05 | 4.08 | 3.74 | 3.8 | 701,985 | -5.47% |
| 2026-07-13 | 4.06 | 4.253 | 4 | 4.02 | 764,263 | -2.43% |
| 2026-07-10 | 4.13 | 4.15 | 4.02 | 4.12 | 729,098 | +1.23% |
| 2026-07-09 | 4.06 | 4.09 | 4.022 | 4.07 | 300,993 | +0.99% |
| 2026-07-08 | 3.98 | 4.05 | 3.86 | 4.03 | 809,186 | +0.00% |
| 2026-07-07 | 4.15 | 4.24 | 4 | 4.03 | 732,077 | -4.50% |
| 2026-07-06 | 4.35 | 4.4 | 4.205 | 4.22 | 466,384 | -3.65% |
| 2026-07-02 | 4.32 | 4.39 | 4.28 | 4.38 | 592,370 | +0.69% |
| 2026-07-01 | 4.32 | 4.6 | 4.31 | 4.35 | 654,305 | +1.40% |
| 2026-06-30 | 4.49 | 4.623 | 4.155 | 4.29 | 1,125,464 | -4.45% |
| 2026-06-29 | 4.4 | 4.56 | 4.315 | 4.49 | 1,094,100 | +3.94% |
| 2026-06-26 | 4.08 | 4.42 | 4.07 | 4.32 | 2,943,683 | +5.11% |
| 2026-06-25 | 3.98 | 4.175 | 3.92 | 4.11 | 984,138 | +2.88% |
| 2026-06-24 | 3.91 | 4.09 | 3.895 | 3.995 | 699,410 | +2.17% |
| 2026-06-23 | 3.7 | 3.925 | 3.7 | 3.91 | 443,380 | +1.30% |
| 2026-06-22 | 3.56 | 3.9 | 3.5 | 3.86 | 1,117,737 | +7.52% |
| 2026-06-18 | 3.79 | 3.85 | 3.56 | 3.59 | 3,233,616 | -4.01% |
| 2026-06-17 | 3.96 | 4.02 | 3.61 | 3.74 | 975,369 | -6.27% |
| 2026-06-16 | 3.98 | 4.095 | 3.8 | 3.99 | 572,805 | +0.00% |
| 2026-06-15 | 4.06 | 4.29 | 3.98 | 3.99 | 810,338 | +0.00% |
| 2026-06-12 | 3.95 | 4.008 | 3.815 | 3.99 | 682,556 | +1.01% |
| 2026-06-11 | 3.89 | 4.01 | 3.84 | 3.95 | 425,326 | +1.28% |
| 2026-06-10 | 3.87 | 3.935 | 3.795 | 3.9 | 715,448 | +1.83% |
| 2026-06-09 | 4.06 | 4.19 | 3.72 | 3.83 | 1,316,858 | -4.01% |
| 2026-06-08 | 3.95 | 4.02 | 3.775 | 3.99 | 2,483,587 | +2.57% |
| 2026-06-05 | 4.2 | 4.25 | 3.87 | 3.89 | 657,183 | -7.60% |
| 2026-06-04 | 4 | 4.295 | 4 | 4.21 | 1,207,426 | +6.85% |
| 2026-06-03 | 4.135 | 4.135 | 3.93 | 3.94 | 2,070,175 | -5.74% |
| 2026-06-02 | 4.3 | 4.36 | 4.095 | 4.18 | 994,600 | -3.80% |
| 2026-06-01 | 4.29 | 4.535 | 4.21 | 4.345 | 844,847 | +0.81% |
| 2026-05-29 | 4.265 | 4.46 | 3.97 | 4.31 | 4,143,932 | -11.13% |
| 2026-05-28 | 4.95 | 5.1 | 4.8 | 4.85 | 1,657,803 | -3.77% |
| 2026-05-27 | 4.86 | 5.195 | 4.83 | 5.04 | 1,585,799 | +2.65% |
| 2026-05-26 | 4.75 | 4.995 | 4.51 | 4.91 | 1,257,210 | +11.34% |
| 2026-05-22 | 4.89 | 4.95 | 4.4 | 4.41 | 885,659 | -9.63% |
| 2026-05-21 | 4.66 | 5 | 4.62 | 4.88 | 756,751 | +2.74% |
| 2026-05-20 | 4.68 | 4.83 | 4.575 | 4.75 | 972,874 | +1.06% |
| 2026-05-19 | 5.05 | 5.06 | 4.665 | 4.7 | 1,763,913 | -9.27% |
| 2026-05-18 | 4.78 | 5.36 | 4.745 | 5.18 | 1,653,004 | +8.25% |
| 2026-05-15 | 4.65 | 4.82 | 4.57 | 4.785 | 1,012,898 | +0.42% |
| 2026-05-14 | 5.14 | 5.2 | 4.685 | 4.765 | 1,390,123 | -8.54% |
| 2026-05-13 | 4.92 | 5.22 | 4.66 | 5.21 | 1,017,129 | +7.42% |
| 2026-05-12 | 5.27 | 5.315 | 4.67 | 4.85 | 3,572,564 | -11.66% |