iHeartMedia, Inc. - IHRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.57	4.63	4.63	4.73	4.51	1.07M
November 06, 2025	4.7	4.7	4.7	4.77	4.41	2.31M
November 05, 2025	3.84	4.51	4.51	4.58	3.66	5.55M
November 04, 2025	3.58	3.99	3.99	4.12	3.29	24.8M
November 03, 2025	2.94	2.91	2.91	2.97	2.8	5.69M
October 31, 2025	3.05	2.97	2.97	3.13	2.93	507,673
October 30, 2025	2.99	3.06	3.06	3.2	2.96	419,954
October 29, 2025	3.19	3.02	3.02	3.24	2.88	655,300
October 28, 2025	3.25	3.2	3.2	3.25	3.15	300,739
October 27, 2025	3.39	3.25	3.25	3.47	3.17	453,250
October 24, 2025	3.38	3.39	3.39	3.47	3.37	346,000
October 23, 2025	3.28	3.33	3.33	3.51	3.27	846,724
October 22, 2025	3.05	3.27	3.27	3.3	3.05	1.1M
October 21, 2025	2.91	3.05	3.05	3.05	2.91	387,355
October 20, 2025	2.72	2.91	2.91	2.95	2.68	472,300
October 17, 2025	2.67	2.67	2.67	2.75	2.67	365,500
October 16, 2025	2.77	2.7	2.7	2.84	2.61	426,522
October 15, 2025	2.78	2.77	2.77	2.85	2.71	269,623
October 14, 2025	2.61	2.76	2.76	2.82	2.53	360,847
October 13, 2025	2.63	2.61	2.61	2.63	2.5	817,700
October 10, 2025	2.95	2.59	2.59	2.98	2.57	560,100
October 09, 2025	3.05	2.95	2.95	3.11	2.9	341,600
October 08, 2025	3.05	3.04	3.04	3.09	2.98	565,200
October 07, 2025	3.2	3.01	3.01	3.25	3.01	1.2M
October 06, 2025	2.86	3.19	3.19	3.21	2.84	1.21M
October 03, 2025	2.75	2.85	2.85	2.94	2.72	762,400
October 02, 2025	2.87	2.7	2.7	2.88	2.68	445,282
October 01, 2025	2.86	2.86	2.86	2.87	2.74	713,191
September 30, 2025	2.8	2.87	2.87	2.88	2.79	456,636
September 29, 2025	2.71	2.78	2.78	2.85	2.69	650,712
September 26, 2025	2.8	2.71	2.71	2.84	2.7	401,485
September 25, 2025	2.63	2.8	2.8	2.8	2.63	468,715
September 24, 2025	3	2.7	2.7	3	2.65	827,300
September 23, 2025	3.12	2.97	2.97	3.19	2.97	456,500
September 22, 2025	2.99	3.11	3.11	3.13	2.89	833,900
September 19, 2025	3.1	3.03	3.03	3.17	3	3.04M
September 18, 2025	2.9	3.09	3.09	3.11	2.9	882,600
September 17, 2025	2.97	2.87	2.87	3.05	2.85	1.22M
September 16, 2025	2.87	2.97	2.97	3.33	2.84	1.84M
September 15, 2025	2.59	2.86	2.86	3	2.57	1.63M
September 12, 2025	2.36	2.59	2.59	2.66	2.26	1.34M
September 11, 2025	2.14	2.37	2.37	2.37	2.13	890,030
September 10, 2025	2.25	2.15	2.15	2.25	2.08	874,404
September 09, 2025	2.23	2.26	2.26	2.31	2.22	632,216
September 08, 2025	2.09	2.25	2.25	2.29	2.05	863,918
September 05, 2025	2.29	2.1	2.1	2.39	2.08	701,700
September 04, 2025	2.31	2.28	2.28	2.33	2.23	473,500
September 03, 2025	2.23	2.31	2.31	2.35	2.22	552,000
September 02, 2025	2.12	2.24	2.24	2.25	2.12	693,300
August 29, 2025	2.22	2.13	2.13	2.23	2.1	308,300
August 28, 2025	2.26	2.21	2.21	2.27	2.19	256,700
August 27, 2025	2.27	2.23	2.23	2.3	2.22	291,213
August 26, 2025	2.22	2.29	2.29	2.31	2.18	473,600
August 25, 2025	2.38	2.24	2.24	2.4	2.18	752,500
August 22, 2025	2.22	2.37	2.37	2.42	2.22	1.17M
August 21, 2025	2.23	2.23	2.23	2.26	2.19	504,954
August 20, 2025	2.22	2.24	2.24	2.29	2.16	739,800
August 19, 2025	2.17	2.2	2.2	2.23	2.12	1.07M
August 18, 2025	2.42	2.24	2.24	2.63	2.19	1.67M
August 15, 2025	2.28	2.25	2.25	2.42	2.24	1.14M

iHeartMedia, Inc. (IHRT) NASDAQ