iHeartMedia, Inc. IHRT
0.60 USD +0.01 (+2.24%)
Regular-session close
0.60 0.00 +0.45%
After hours · Nov 13, 7:47 PM ET
0.5671 Day range 0.6153
0.5841 52-week range 6.33
- YTD
- -85.64%
- 1 year
- -85.71%
IHRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.59 | 0.62 | 0.57 | 0.60 | +0.01 | +2.24% | 3,760,614 |
| Nov 12, 2026 | 0.67 | 0.68 | 0.56 | 0.58 | -0.12 | -16.57% | 5,808,120 |
| Nov 11, 2026 | 0.61 | 0.81 | 0.59 | 0.70 | +0.08 | +13.10% | 11,499,589 |
| Nov 10, 2026 | 0.99 | 1.00 | 0.59 | 0.62 | -1.15 | -65.03% | 39,139,700 |
| Nov 9, 2026 | 1.87 | 1.91 | 1.76 | 1.77 | 0.00 | 0.00% | 1,141,900 |
| Nov 6, 2026 | 1.85 | 1.87 | 1.72 | 1.77 | -0.10 | -5.35% | 772,600 |
| Nov 5, 2026 | 2.09 | 2.17 | 1.85 | 1.87 | -0.18 | -8.78% | 851,100 |
| Nov 4, 2026 | 2.14 | 2.34 | 2.03 | 2.05 | -0.04 | -1.91% | 1,106,900 |
| Nov 3, 2026 | 1.81 | 2.17 | 1.81 | 2.09 | +0.28 | +15.47% | 1,177,300 |
| Nov 2, 2026 | 1.85 | 1.94 | 1.80 | 1.81 | -0.03 | -1.63% | 525,800 |
| Oct 30, 2026 | 1.78 | 1.85 | 1.71 | 1.84 | +0.08 | +4.55% | 667,400 |
| Oct 29, 2026 | 1.58 | 1.84 | 1.58 | 1.76 | +0.20 | +12.82% | 691,400 |
| Oct 28, 2026 | 1.74 | 1.77 | 1.54 | 1.56 | -0.16 | -9.30% | 618,500 |
| Oct 27, 2026 | 1.78 | 1.82 | 1.63 | 1.72 | -0.05 | -2.82% | 856,900 |
| Oct 26, 2026 | 1.87 | 1.92 | 1.75 | 1.77 | -0.10 | -5.35% | 1,038,000 |
| Oct 23, 2026 | 1.67 | 1.88 | 1.64 | 1.87 | +0.15 | +8.72% | 838,200 |
| Oct 22, 2026 | 1.49 | 1.73 | 1.48 | 1.72 | +0.19 | +12.42% | 1,184,200 |
| Oct 21, 2026 | 1.49 | 1.55 | 1.38 | 1.53 | +0.03 | +2.00% | 1,299,900 |
| Oct 20, 2026 | 1.50 | 1.63 | 1.45 | 1.50 | -0.01 | -0.66% | 865,400 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.47 | 1.51 | -0.13 | -7.93% | 551,300 |
| Oct 16, 2026 | 1.77 | 1.77 | 1.62 | 1.64 | -0.13 | -7.34% | 435,300 |
| Oct 15, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | +0.04 | +2.31% | 525,200 |
| Oct 14, 2026 | 1.83 | 1.83 | 1.70 | 1.73 | -0.13 | -6.99% | 592,400 |
| Oct 13, 2026 | 1.93 | 1.96 | 1.85 | 1.86 | -0.05 | -2.62% | 719,500 |
| Oct 12, 2026 | 1.90 | 1.95 | 1.88 | 1.91 | -0.01 | -0.52% | 534,100 |
| Oct 9, 2026 | 1.99 | 2.05 | 1.90 | 1.92 | -0.05 | -2.54% | 1,102,900 |
| Oct 8, 2026 | 1.99 | 2.06 | 1.95 | 1.97 | -0.05 | -2.48% | 1,013,400 |
| Oct 7, 2026 | 1.99 | 2.05 | 1.93 | 2.02 | +0.01 | +0.50% | 456,400 |
| Oct 6, 2026 | 2.06 | 2.08 | 1.99 | 2.01 | -0.04 | -1.95% | 428,300 |
| Oct 5, 2026 | 1.94 | 2.06 | 1.86 | 2.05 | +0.11 | +5.67% | 1,123,600 |
| Oct 2, 2026 | 2.13 | 2.16 | 1.93 | 1.94 | -0.16 | -7.62% | 630,000 |
| Oct 1, 2026 | 2.10 | 2.15 | 2.04 | 2.10 | 0.00 | 0.00% | 564,000 |
| Sep 30, 2026 | 2.21 | 2.23 | 2.08 | 2.10 | -0.07 | -3.23% | 614,600 |
| Sep 29, 2026 | 2.21 | 2.22 | 2.12 | 2.17 | -0.05 | -2.25% | 408,800 |
| Sep 28, 2026 | 2.28 | 2.29 | 2.21 | 2.22 | -0.07 | -3.06% | 543,700 |
| Sep 25, 2026 | 2.26 | 2.32 | 2.23 | 2.29 | +0.03 | +1.33% | 1,102,700 |
| Sep 24, 2026 | 2.33 | 2.36 | 2.22 | 2.26 | -0.09 | -3.83% | 800,000 |
| Sep 23, 2026 | 2.39 | 2.39 | 2.23 | 2.35 | -0.06 | -2.49% | 849,500 |
| Sep 22, 2026 | 2.44 | 2.46 | 2.37 | 2.41 | +0.01 | +0.42% | 556,500 |
| Sep 21, 2026 | 2.41 | 2.47 | 2.32 | 2.40 | +0.04 | +1.69% | 630,500 |
| Sep 18, 2026 | 2.42 | 2.42 | 2.32 | 2.36 | -0.07 | -2.88% | 2,559,500 |
| Sep 17, 2026 | 2.59 | 2.59 | 2.43 | 2.43 | -0.12 | -4.71% | 480,300 |
| Sep 16, 2026 | 2.66 | 2.68 | 2.54 | 2.55 | -0.08 | -3.04% | 468,500 |
| Sep 15, 2026 | 2.71 | 2.71 | 2.60 | 2.63 | -0.10 | -3.66% | 724,700 |
| Sep 14, 2026 | 2.70 | 2.76 | 2.68 | 2.73 | +0.03 | +1.11% | 393,400 |
| Sep 11, 2026 | 2.76 | 2.79 | 2.68 | 2.70 | -0.02 | -0.74% | 346,500 |
| Sep 10, 2026 | 2.57 | 2.73 | 2.56 | 2.72 | +0.13 | +5.02% | 418,000 |
| Sep 9, 2026 | 2.68 | 2.68 | 2.58 | 2.59 | -0.07 | -2.63% | 954,000 |
| Sep 8, 2026 | 2.79 | 2.80 | 2.63 | 2.66 | -0.15 | -5.34% | 541,100 |
| Sep 4, 2026 | 2.82 | 2.89 | 2.75 | 2.81 | -0.03 | -1.06% | 329,400 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.77 | 2.84 | 0.00 | 0.00% | 232,800 |
| Sep 2, 2026 | 2.71 | 2.88 | 2.69 | 2.84 | +0.14 | +5.19% | 570,300 |
| Sep 1, 2026 | 2.67 | 2.71 | 2.62 | 2.70 | -0.02 | -0.74% | 317,300 |
| Aug 31, 2026 | 2.76 | 2.79 | 2.61 | 2.72 | -0.03 | -1.09% | 558,800 |
| Aug 28, 2026 | 2.70 | 2.84 | 2.68 | 2.75 | +0.06 | +2.23% | 450,900 |
| Aug 27, 2026 | 2.68 | 2.70 | 2.64 | 2.69 | +0.01 | +0.37% | 261,300 |
| Aug 26, 2026 | 2.69 | 2.70 | 2.60 | 2.68 | 0.00 | 0.00% | 225,200 |
| Aug 25, 2026 | 2.71 | 2.73 | 2.65 | 2.68 | 0.00 | 0.00% | 315,400 |
| Aug 24, 2026 | 2.79 | 2.82 | 2.62 | 2.68 | -0.11 | -3.94% | 435,200 |
| Aug 21, 2026 | 2.89 | 2.98 | 2.78 | 2.79 | -0.10 | -3.46% | 529,700 |
| Aug 20, 2026 | 3.12 | 3.13 | 2.88 | 2.89 | -0.22 | -7.07% | 281,800 |
| Aug 19, 2026 | 3.03 | 3.13 | 3.00 | 3.11 | +0.10 | +3.32% | 474,900 |
| Aug 18, 2026 | 2.97 | 3.03 | 2.85 | 3.01 | +0.05 | +1.69% | 749,000 |
| Aug 17, 2026 | 2.92 | 2.98 | 2.80 | 2.96 | +0.01 | +0.34% | 1,105,000 |
| Aug 14, 2026 | 3.01 | 3.10 | 2.92 | 2.95 | -0.05 | -1.67% | 388,300 |
65 days, newest first. Daily bars as drawn on the IHRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.