iHeartMedia, Inc. (IHRT) NASDAQ

2.21

-0.045(-2.00%)

Updated at August 18 03:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.282.252.252.422.241.14M
August 14, 20252.082.262.262.272.081.09M
August 13, 20252.052.22.22.292.052.38M
August 12, 20251.632.032.032.291.636.41M
August 11, 20251.631.631.631.681.59584,603
August 08, 20251.621.61.61.71.55426,510
August 07, 20251.741.621.621.741.54820,710
August 06, 20251.771.731.731.781.71338,539
August 05, 20251.771.771.771.81.7495,021
August 04, 20251.831.781.781.871.77391,600
August 01, 20251.831.811.811.851.78624,913
July 31, 20251.831.871.871.881.8367,800
July 30, 20251.911.861.861.941.85342,800
July 29, 202521.91.921.9349,930
July 28, 20251.971.981.9821.93234,400
July 25, 20252.021.971.972.021.95396,803
July 24, 20251.982.022.022.031.91415,300
July 23, 20251.921.991.9921.91544,609
July 22, 20251.861.911.911.941.86451,300
July 21, 20251.911.871.871.931.85288,070
July 18, 20252.011.91.92.031.9329,800
July 17, 20251.971.971.972.071.96398,534
July 16, 20251.951.981.9821.94400,300
July 15, 20252.071.951.952.071.95335,700
July 14, 20251.962.052.052.051.93378,100
July 11, 20251.981.981.982.051.95306,700
July 10, 20252.062.012.012.112.01377,900
July 09, 20252.112.062.062.132.01511,598
July 08, 20251.982.082.082.091.96468,124
July 07, 20251.911.981.982.021.9498,839
July 03, 20251.881.951.952.051.86539,800
July 02, 20251.91.881.881.941.81600,592
July 01, 20251.661.861.861.951.66788,500
June 30, 20251.721.761.761.791.66600,043
June 27, 20251.671.721.721.751.661.91M
June 26, 20251.741.681.681.771.64393,700
June 25, 20251.731.721.721.761.67374,728
June 24, 20251.661.741.741.781.66440,200
June 23, 20251.811.741.741.891.67876,740
June 20, 20251.821.831.831.871.783.03M
June 18, 20251.691.771.771.831.58796,360
June 17, 20251.691.691.691.721.64733,900
June 16, 20251.671.691.691.81.66830,200
June 13, 20251.551.661.661.691.55605,849
June 12, 20251.721.61.61.731.58926,442
June 11, 20251.821.741.741.861.72801,233
June 10, 20251.661.81.81.811.651.32M
June 09, 20251.511.651.651.671.51872,045
June 06, 20251.611.51.51.611.49689,050
June 05, 20251.411.551.551.711.411.68M
June 04, 20251.361.411.411.431.36559,229
June 03, 20251.361.371.371.421.3543,800
June 02, 20251.321.351.351.371.26544,800
May 30, 20251.341.311.311.361.28474,600
May 29, 20251.311.351.351.451.31506,298
May 28, 20251.291.31.31.331.26216,200
May 27, 20251.231.311.311.311.2410,000
May 23, 20251.211.231.231.241.17492,739
May 22, 20251.251.241.241.291.22337,899
May 21, 20251.331.251.251.371.24568,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved