iHeartMedia, Inc. (IHRT)
NASDAQ: IHRT · Real-Time Price · USD
5.34
+0.09 (1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
5.38
+0.04 (0.81%)
Pre-market: Apr 29, 2026, 8:40 AM EDT
iHeartMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.23 | 5.43 | 5.08 | 5.34 | 5.34 | 1.71% | 1,235,759 |
| Apr 27, 2026 | 5.48 | 6.15 | 5.06 | 5.25 | 5.25 | -3.14% | 5,640,786 |
| Apr 24, 2026 | 3.99 | 5.42 | 3.89 | 5.42 | 5.42 | 35.16% | 1,148,564 |
| Apr 23, 2026 | 4.14 | 4.19 | 3.98 | 4.01 | 4.01 | -4.07% | 444,553 |
| Apr 22, 2026 | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | - | 279,717 |
| Apr 21, 2026 | 4.19 | 4.42 | 4.15 | 4.18 | 4.18 | - | 624,073 |
| Apr 20, 2026 | 4.05 | 4.35 | 4.05 | 4.18 | 4.18 | 1.95% | 686,840 |
| Apr 17, 2026 | 3.81 | 4.25 | 3.77 | 4.10 | 4.10 | 9.63% | 1,195,392 |
| Apr 16, 2026 | 3.90 | 3.95 | 3.71 | 3.74 | 3.74 | -4.83% | 495,850 |
| Apr 15, 2026 | 3.88 | 4.01 | 3.88 | 3.93 | 3.93 | 1.03% | 457,258 |
| Apr 14, 2026 | 3.72 | 3.95 | 3.72 | 3.89 | 3.89 | 4.29% | 400,818 |
| Apr 13, 2026 | 3.56 | 3.75 | 3.55 | 3.73 | 3.73 | 3.61% | 418,239 |
| Apr 10, 2026 | 3.54 | 3.61 | 3.46 | 3.60 | 3.60 | 2.56% | 233,444 |
| Apr 9, 2026 | 3.45 | 3.53 | 3.39 | 3.51 | 3.51 | 0.29% | 400,132 |
| Apr 8, 2026 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | 6.71% | 851,559 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 455,017 |
| Apr 6, 2026 | 3.15 | 3.29 | 3.13 | 3.20 | 3.20 | 1.59% | 512,049 |
| Apr 2, 2026 | 2.84 | 3.16 | 2.84 | 3.15 | 3.15 | 5.35% | 568,360 |
| Apr 1, 2026 | 2.94 | 3.06 | 2.89 | 2.99 | 2.99 | 2.40% | 502,325 |
| Mar 31, 2026 | 2.85 | 2.94 | 2.78 | 2.92 | 2.92 | 4.29% | 459,108 |
| Mar 30, 2026 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | - | 438,097 |
| Mar 27, 2026 | 2.82 | 2.91 | 2.75 | 2.80 | 2.80 | -1.41% | 538,525 |
| Mar 26, 2026 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 1.43% | 453,670 |
| Mar 25, 2026 | 2.79 | 2.85 | 2.75 | 2.80 | 2.80 | 2.56% | 685,277 |
| Mar 24, 2026 | 2.80 | 2.85 | 2.67 | 2.73 | 2.73 | -4.55% | 693,664 |
| Mar 23, 2026 | 2.57 | 2.92 | 2.57 | 2.86 | 2.86 | 14.86% | 1,233,080 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -3.49% | 2,204,530 |
| Mar 19, 2026 | 2.62 | 2.67 | 2.46 | 2.58 | 2.58 | -3.01% | 913,169 |
| Mar 18, 2026 | 2.88 | 2.89 | 2.63 | 2.66 | 2.66 | -8.59% | 866,738 |
| Mar 17, 2026 | 2.78 | 2.93 | 2.76 | 2.91 | 2.91 | 5.43% | 911,657 |
| Mar 16, 2026 | 2.67 | 2.78 | 2.62 | 2.76 | 2.76 | 3.37% | 728,568 |
| Mar 13, 2026 | 2.78 | 2.79 | 2.62 | 2.67 | 2.67 | -3.61% | 632,298 |
| Mar 12, 2026 | 2.91 | 2.91 | 2.76 | 2.77 | 2.77 | -6.26% | 924,888 |
| Mar 11, 2026 | 3.05 | 3.11 | 2.88 | 2.96 | 2.96 | -4.37% | 727,477 |
| Mar 10, 2026 | 3.07 | 3.22 | 3.00 | 3.09 | 3.09 | 1.98% | 876,651 |
| Mar 9, 2026 | 3.22 | 3.22 | 2.86 | 3.03 | 3.03 | -6.48% | 2,400,958 |
| Mar 6, 2026 | 3.35 | 3.37 | 3.14 | 3.24 | 3.24 | 0.31% | 1,423,462 |
| Mar 5, 2026 | 3.04 | 3.34 | 3.04 | 3.23 | 3.23 | 4.87% | 1,121,660 |
| Mar 4, 2026 | 2.95 | 3.13 | 2.84 | 3.08 | 3.08 | 4.58% | 826,941 |
| Mar 3, 2026 | 2.55 | 3.06 | 2.55 | 2.95 | 2.95 | -5.00% | 1,716,316 |
| Mar 2, 2026 | 3.22 | 3.25 | 3.10 | 3.10 | 3.10 | -5.20% | 768,340 |
| Feb 27, 2026 | 3.14 | 3.32 | 3.10 | 3.27 | 3.27 | 2.51% | 910,288 |
| Feb 26, 2026 | 3.17 | 3.34 | 3.14 | 3.19 | 3.19 | 0.63% | 1,286,242 |
| Feb 25, 2026 | 3.16 | 3.40 | 2.98 | 3.17 | 3.17 | 0.48% | 1,010,538 |
| Feb 24, 2026 | 3.45 | 3.47 | 2.93 | 3.16 | 3.16 | -8.55% | 1,344,917 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.37 | 3.45 | 3.45 | -4.43% | 503,039 |
| Feb 20, 2026 | 3.52 | 3.63 | 3.49 | 3.61 | 3.61 | 2.85% | 341,127 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.29% | 226,164 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.40 | 3.50 | 3.50 | 2.34% | 384,846 |
| Feb 17, 2026 | 3.49 | 3.55 | 3.40 | 3.42 | 3.42 | -2.01% | 430,493 |
| Feb 13, 2026 | 3.45 | 3.58 | 3.38 | 3.49 | 3.49 | 1.16% | 420,194 |
| Feb 12, 2026 | 3.62 | 3.70 | 3.41 | 3.45 | 3.45 | -4.17% | 556,191 |
| Feb 11, 2026 | 3.65 | 3.73 | 3.57 | 3.60 | 3.60 | 0.28% | 572,040 |
| Feb 10, 2026 | 3.34 | 3.65 | 3.34 | 3.59 | 3.59 | 7.49% | 1,001,412 |
| Feb 9, 2026 | 3.21 | 3.43 | 3.19 | 3.34 | 3.34 | 3.09% | 405,199 |
| Feb 6, 2026 | 3.22 | 3.34 | 3.15 | 3.24 | 3.24 | 1.89% | 636,222 |
| Feb 5, 2026 | 3.19 | 3.37 | 3.15 | 3.18 | 3.18 | -1.55% | 492,733 |
| Feb 4, 2026 | 3.24 | 3.32 | 3.10 | 3.23 | 3.23 | 0.62% | 664,556 |
| Feb 3, 2026 | 3.30 | 3.33 | 3.10 | 3.21 | 3.21 | -3.02% | 1,983,220 |
| Feb 2, 2026 | 3.24 | 3.42 | 3.22 | 3.31 | 3.31 | 2.16% | 574,877 |
| Jan 30, 2026 | 3.07 | 3.25 | 3.06 | 3.24 | 3.24 | 4.18% | 708,338 |
| Jan 29, 2026 | 3.15 | 3.18 | 3.01 | 3.11 | 3.11 | -2.51% | 654,876 |
| Jan 28, 2026 | 3.37 | 3.40 | 3.17 | 3.19 | 3.19 | -5.90% | 749,143 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.34 | 3.39 | 3.39 | -5.83% | 541,860 |
| Jan 26, 2026 | 3.63 | 3.73 | 3.59 | 3.60 | 3.60 | -1.10% | 299,287 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -5.45% | 457,468 |
| Jan 22, 2026 | 3.79 | 4.00 | 3.77 | 3.85 | 3.85 | 2.12% | 440,775 |
| Jan 21, 2026 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | 2.45% | 726,852 |
| Jan 20, 2026 | 3.67 | 3.78 | 3.63 | 3.68 | 3.68 | -2.90% | 421,884 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -1.30% | 485,378 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.78 | 3.84 | 3.84 | 1.59% | 462,984 |
| Jan 14, 2026 | 3.85 | 3.91 | 3.73 | 3.78 | 3.78 | -3.32% | 611,162 |
| Jan 13, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.91 | 2.36% | 452,126 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.68 | 3.82 | 3.82 | -0.52% | 436,651 |
| Jan 9, 2026 | 3.67 | 3.88 | 3.59 | 3.84 | 3.84 | -3.52% | 1,271,650 |
| Jan 8, 2026 | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | 1.79% | 348,158 |
| Jan 7, 2026 | 4.11 | 4.19 | 3.88 | 3.91 | 3.91 | -5.10% | 391,491 |
| Jan 6, 2026 | 4.07 | 4.17 | 3.98 | 4.12 | 4.12 | 0.49% | 504,764 |
| Jan 5, 2026 | 4.14 | 4.28 | 4.08 | 4.10 | 4.10 | -1.20% | 450,284 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.09 | 4.15 | 4.15 | -0.24% | 456,711 |
| Dec 31, 2025 | 4.25 | 4.27 | 4.14 | 4.16 | 4.16 | -2.12% | 516,403 |
| Dec 30, 2025 | 4.20 | 4.28 | 4.14 | 4.25 | 4.25 | 0.71% | 440,942 |
| Dec 29, 2025 | 4.38 | 4.40 | 4.18 | 4.22 | 4.22 | -4.31% | 431,785 |
| Dec 26, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | -2.22% | 459,298 |
| Dec 24, 2025 | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.88% | 368,455 |
| Dec 23, 2025 | 4.61 | 4.73 | 4.43 | 4.55 | 4.55 | -1.52% | 839,679 |
| Dec 22, 2025 | 4.41 | 4.74 | 4.41 | 4.62 | 4.62 | 5.00% | 2,475,658 |
| Dec 19, 2025 | 4.36 | 4.48 | 4.31 | 4.40 | 4.40 | 0.92% | 1,921,734 |
| Dec 18, 2025 | 4.35 | 4.50 | 4.34 | 4.36 | 4.36 | 1.87% | 539,433 |
| Dec 17, 2025 | 4.54 | 4.62 | 4.26 | 4.28 | 4.28 | -5.73% | 673,152 |
| Dec 16, 2025 | 4.37 | 4.73 | 4.29 | 4.54 | 4.54 | 2.95% | 2,499,236 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.39 | 4.41 | 4.41 | -6.96% | 869,843 |
| Dec 12, 2025 | 5.08 | 5.13 | 4.49 | 4.74 | 4.74 | -7.06% | 1,974,672 |
| Dec 11, 2025 | 4.71 | 5.44 | 4.71 | 5.10 | 5.10 | 8.17% | 3,575,814 |
| Dec 10, 2025 | 4.22 | 4.74 | 4.19 | 4.72 | 4.72 | 12.26% | 1,789,826 |
| Dec 9, 2025 | 3.72 | 4.52 | 3.72 | 4.20 | 4.20 | 13.21% | 2,467,064 |
| Dec 8, 2025 | 3.71 | 3.78 | 3.61 | 3.71 | 3.71 | - | 972,342 |
| Dec 5, 2025 | 3.74 | 3.84 | 3.66 | 3.71 | 3.71 | -0.80% | 666,159 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | -0.53% | 422,720 |
| Dec 3, 2025 | 3.75 | 3.89 | 3.70 | 3.76 | 3.76 | 1.08% | 821,924 |