5 DAY PERFORMANCE
-52.13%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-35.53%
YEAR-TO-DATE PERFORMANCE
-27.16%
1 YEAR PERFORMANCE
+177.98%
iHeartMedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.32 | $5.99 (-5.14%) | $6.47 | $5.88 | 659.97 K | $916.38 M |
| 05/05/2026 | $6.17 | $6.28 (1.78%) | $6.56 | $6.11 | 1.51 M | $974.57 M |
| 05/04/2026 | $6.27 | $6.15 (-1.91%) | $6.40 | $6.05 | 1.16 M | $954.40 M |
| 05/01/2026 | $6.05 | $6.33 (4.63%) | $6.37 | $6.05 | 1.47 M | $982.33 M |
| 04/30/2026 | $5.10 | $5.97 (17.06%) | $6.04 | $4.95 | 2.20 M | $926.47 M |
| 04/29/2026 | $5.27 | $5.10 (-3.23%) | $5.49 | $4.95 | 4.64 M | $791.45 M |
| 04/28/2026 | $5.23 | $5.34 (2.1%) | $5.43 | $5.08 | 1.26 M | $828.70 M |
| 04/27/2026 | $5.48 | $5.25 (-4.2%) | $6.15 | $5.06 | 5.64 M | $814.73 M |
| 04/24/2026 | $3.99 | $5.42 (35.84%) | $5.42 | $3.89 | 1.46 M | $841.11 M |
| 04/23/2026 | $4.14 | $4.01 (-3.14%) | $4.19 | $3.98 | 463.32 K | $622.30 M |
| 04/22/2026 | $4.22 | $4.18 (-0.95%) | $4.23 | $4.12 | 288.40 K | $648.68 M |
| 04/21/2026 | $4.18 | $4.18 (0%) | $4.42 | $4.14 | 633.99 K | $648.68 M |
| 04/20/2026 | $4.05 | $4.18 (3.21%) | $4.35 | $4.05 | 689.00 K | $648.68 M |
| 04/17/2026 | $3.81 | $4.10 (7.61%) | $4.25 | $3.77 | 1.21 M | $636.27 M |
| 04/16/2026 | $3.90 | $3.74 (-4.1%) | $3.95 | $3.71 | 580.80 K | $580.40 M |
| 04/15/2026 | $3.88 | $3.93 (1.29%) | $4.01 | $3.88 | 460.10 K | $609.88 M |
| 04/14/2026 | $3.72 | $3.89 (4.57%) | $3.95 | $3.72 | 403.51 K | $603.68 M |
| 04/13/2026 | $3.56 | $3.73 (4.78%) | $3.75 | $3.55 | 418.70 K | $578.85 M |
| 04/10/2026 | $3.54 | $3.60 (1.69%) | $3.61 | $3.46 | 233.45 K | $558.67 M |
| 04/09/2026 | $3.45 | $3.51 (1.74%) | $3.53 | $3.39 | 400.19 K | $544.71 M |
| 04/08/2026 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.35 | 887.60 K | $543.15 M |
| 04/07/2026 | $3.20 | $3.28 (2.5%) | $3.28 | $3.16 | 455.02 K | $509.01 M |
| 04/06/2026 | $3.15 | $3.20 (1.59%) | $3.29 | $3.13 | 512.05 K | $496.60 M |
| 04/02/2026 | $2.84 | $3.15 (10.92%) | $3.16 | $2.84 | 568.36 K | $488.84 M |
| 04/01/2026 | $2.94 | $2.99 (1.7%) | $3.06 | $2.89 | 502.33 K | $464.01 M |
| 03/31/2026 | $2.85 | $2.92 (2.46%) | $2.94 | $2.78 | 459.11 K | $453.15 M |
| 03/30/2026 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.79 | 438.10 K | $434.52 M |
| 03/27/2026 | $2.82 | $2.80 (-0.71%) | $2.91 | $2.75 | 538.53 K | $434.52 M |
| 03/26/2026 | $2.71 | $2.84 (4.8%) | $2.86 | $2.71 | 453.70 K | $440.73 M |
| 03/25/2026 | $2.79 | $2.80 (0.36%) | $2.85 | $2.75 | 685.30 K | $434.52 M |
| 03/24/2026 | $2.80 | $2.73 (-2.5%) | $2.85 | $2.67 | 693.66 K | $423.66 M |
| 03/23/2026 | $2.57 | $2.86 (11.28%) | $2.92 | $2.57 | 1.23 M | $443.83 M |
| 03/20/2026 | $2.58 | $2.49 (-3.49%) | $2.58 | $2.45 | 2.20 M | $386.42 M |
| 03/19/2026 | $2.62 | $2.58 (-1.53%) | $2.67 | $2.46 | 913.20 K | $400.38 M |
| 03/18/2026 | $2.88 | $2.66 (-7.64%) | $2.89 | $2.63 | 866.74 K | $412.80 M |
| 03/17/2026 | $2.78 | $2.91 (4.68%) | $2.93 | $2.76 | 911.70 K | $451.59 M |
| 03/16/2026 | $2.67 | $2.76 (3.37%) | $2.78 | $2.62 | 728.60 K | $428.32 M |
| 03/13/2026 | $2.78 | $2.67 (-3.96%) | $2.79 | $2.62 | 632.30 K | $414.35 M |
| 03/12/2026 | $2.91 | $2.77 (-4.81%) | $2.91 | $2.76 | 924.90 K | $429.87 M |
| 03/11/2026 | $3.05 | $2.96 (-2.95%) | $3.11 | $2.88 | 727.50 K | $459.35 M |
| 03/10/2026 | $3.07 | $3.09 (0.65%) | $3.22 | $3.00 | 876.70 K | $479.53 M |
| 03/09/2026 | $3.22 | $3.03 (-5.9%) | $3.22 | $2.86 | 2.40 M | $470.22 M |
| 03/06/2026 | $3.35 | $3.24 (-3.28%) | $3.37 | $3.14 | 1.42 M | $502.81 M |
| 03/05/2026 | $3.04 | $3.23 (6.25%) | $3.34 | $3.04 | 1.12 M | $501.25 M |
| 03/04/2026 | $2.95 | $3.08 (4.41%) | $3.13 | $2.84 | 826.94 K | $477.98 M |
| 03/03/2026 | $2.55 | $2.95 (15.69%) | $3.06 | $2.55 | 1.72 M | $457.80 M |
| 03/02/2026 | $3.22 | $3.10 (-3.73%) | $3.25 | $3.10 | 768.34 K | $481.08 M |
| 02/27/2026 | $3.14 | $3.27 (4.14%) | $3.32 | $3.10 | 910.29 K | $507.46 M |
| 02/26/2026 | $3.17 | $3.19 (0.63%) | $3.34 | $3.14 | 1.29 M | $495.05 M |
| 02/25/2026 | $3.16 | $3.17 (0.32%) | $3.40 | $2.98 | 1.01 M | $491.94 M |
| 02/24/2026 | $3.45 | $3.16 (-8.41%) | $3.47 | $2.93 | 1.34 M | $490.39 M |
| 02/23/2026 | $3.59 | $3.45 (-3.9%) | $3.59 | $3.37 | 503.04 K | $535.40 M |
| 02/20/2026 | $3.52 | $3.61 (2.56%) | $3.63 | $3.49 | 341.13 K | $560.23 M |
| 02/19/2026 | $3.47 | $3.51 (1.15%) | $3.53 | $3.45 | 226.20 K | $544.71 M |
| 02/18/2026 | $3.42 | $3.50 (2.34%) | $3.56 | $3.40 | 384.85 K | $543.15 M |
| 02/17/2026 | $3.49 | $3.42 (-2.01%) | $3.55 | $3.40 | 430.50 K | $530.74 M |
| 02/13/2026 | $3.45 | $3.49 (1.16%) | $3.58 | $3.38 | 420.19 K | $541.60 M |
| 02/12/2026 | $3.62 | $3.45 (-4.7%) | $3.70 | $3.41 | 556.20 K | $535.40 M |
| 02/11/2026 | $3.65 | $3.60 (-1.37%) | $3.73 | $3.57 | 572.04 K | $558.67 M |
| 02/10/2026 | $3.34 | $3.59 (7.49%) | $3.65 | $3.34 | 1.00 M | $557.12 M |
| 02/09/2026 | $3.21 | $3.34 (4.05%) | $3.43 | $3.19 | 405.20 K | $518.32 M |
| 02/06/2026 | $3.22 | $3.24 (0.62%) | $3.34 | $3.15 | 636.22 K | $502.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
