5 DAY PERFORMANCE
+18.82%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
-15.60%
6 MONTH PERFORMANCE
+21.69%
YEAR-TO-DATE PERFORMANCE
-27.16%
1 YEAR PERFORMANCE
+0.00%
iHeartMedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.41 | $2.47 (2.7%) | $2.47 | $2.36 | 224.90 K | $387.96 M |
| 09/18/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.32 | 2.56 M | $372.19 M |
| 09/17/2026 | $2.59 | $2.43 (-6.18%) | $2.59 | $2.43 | 482.49 K | $383.23 M |
| 09/16/2026 | $2.66 | $2.55 (-4.14%) | $2.68 | $2.54 | 468.54 K | $402.15 M |
| 09/15/2026 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.60 | 724.81 K | $416.35 M |
| 09/14/2026 | $2.70 | $2.73 (1.11%) | $2.76 | $2.68 | 393.43 K | $430.54 M |
| 09/11/2026 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.68 | 346.54 K | $425.81 M |
| 09/10/2026 | $2.57 | $2.72 (5.84%) | $2.73 | $2.56 | 418.27 K | $428.96 M |
| 09/09/2026 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.58 | 954.00 K | $408.46 M |
| 09/08/2026 | $2.79 | $2.66 (-4.66%) | $2.80 | $2.63 | 541.10 K | $419.50 M |
| 09/04/2026 | $2.82 | $2.81 (-0.35%) | $2.89 | $2.75 | 329.40 K | $443.16 M |
| 09/03/2026 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.77 | 232.80 K | $447.89 M |
| 09/02/2026 | $2.71 | $2.84 (4.8%) | $2.89 | $2.69 | 580.32 K | $447.89 M |
| 09/01/2026 | $2.67 | $2.70 (1.12%) | $2.71 | $2.62 | 317.63 K | $425.81 M |
| 08/31/2026 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.61 | 558.83 K | $428.96 M |
| 08/28/2026 | $2.70 | $2.75 (1.85%) | $2.84 | $2.68 | 451.04 K | $433.69 M |
| 08/27/2026 | $2.68 | $2.69 (0.37%) | $2.71 | $2.64 | 262.78 K | $424.23 M |
| 08/26/2026 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.60 | 225.42 K | $422.65 M |
| 08/25/2026 | $2.71 | $2.68 (-1.11%) | $2.73 | $2.65 | 315.40 K | $422.65 M |
| 08/24/2026 | $2.79 | $2.68 (-3.94%) | $2.81 | $2.62 | 435.21 K | $422.65 M |
| 08/21/2026 | $2.89 | $2.79 (-3.46%) | $2.98 | $2.78 | 529.85 K | $440.00 M |
| 08/20/2026 | $3.12 | $2.90 (-7.05%) | $3.13 | $2.89 | 281.80 K | $457.35 M |
| 08/19/2026 | $3.03 | $3.11 (2.64%) | $3.13 | $3.00 | 474.90 K | $490.47 M |
| 08/18/2026 | $2.97 | $3.01 (1.35%) | $3.03 | $2.85 | 749.02 K | $474.70 M |
| 08/17/2026 | $2.92 | $2.96 (1.37%) | $2.98 | $2.80 | 1.11 M | $466.81 M |
| 08/14/2026 | $3.01 | $2.95 (-1.99%) | $3.10 | $2.92 | 388.38 K | $465.24 M |
| 08/13/2026 | $2.92 | $3.00 (2.74%) | $3.11 | $2.86 | 780.61 K | $473.12 M |
| 08/12/2026 | $2.90 | $2.91 (0.34%) | $3.20 | $2.78 | 1.74 M | $458.93 M |
| 08/11/2026 | $3.85 | $2.94 (-23.64%) | $4.06 | $2.66 | 2.30 M | $463.66 M |
| 08/10/2026 | $3.83 | $3.71 (-3.13%) | $3.89 | $3.60 | 844.43 K | $585.09 M |
| 08/07/2026 | $3.86 | $3.86 (0%) | $3.94 | $3.75 | 344.31 K | $608.75 M |
| 08/06/2026 | $3.84 | $3.80 (-1.04%) | $3.97 | $3.72 | 272.60 K | $592.00 M |
| 08/05/2026 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.76 | 287.84 K | $593.56 M |
| 08/04/2026 | $3.97 | $3.85 (-3.02%) | $4.03 | $3.80 | 466.80 K | $599.79 M |
| 08/03/2026 | $3.64 | $3.98 (9.34%) | $4.01 | $3.64 | 599.07 K | $620.04 M |
| 07/31/2026 | $3.45 | $3.59 (4.06%) | $3.61 | $3.44 | 645.00 K | $559.28 M |
| 07/30/2026 | $3.53 | $3.50 (-0.85%) | $3.53 | $3.41 | 518.88 K | $545.26 M |
| 07/29/2026 | $3.53 | $3.51 (-0.57%) | $3.61 | $3.47 | 457.03 K | $546.82 M |
| 07/28/2026 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.39 | 885.70 K | $553.05 M |
| 07/27/2026 | $3.59 | $3.62 (0.84%) | $3.65 | $3.50 | 647.02 K | $563.96 M |
| 07/24/2026 | $3.70 | $3.54 (-4.32%) | $3.71 | $3.53 | 575.17 K | $551.49 M |
| 07/23/2026 | $3.59 | $3.65 (1.67%) | $3.72 | $3.54 | 571.80 K | $568.63 M |
| 07/22/2026 | $3.70 | $3.67 (-0.81%) | $3.74 | $3.48 | 859.60 K | $571.75 M |
| 07/21/2026 | $3.94 | $3.74 (-5.08%) | $4.04 | $3.68 | 872.01 K | $582.65 M |
| 07/20/2026 | $3.87 | $3.95 (2.07%) | $3.99 | $3.80 | 362.52 K | $615.37 M |
| 07/17/2026 | $3.83 | $3.83 (0%) | $3.91 | $3.73 | 377.10 K | $596.67 M |
| 07/16/2026 | $3.96 | $3.87 (-2.27%) | $4.03 | $3.76 | 513.82 K | $602.90 M |
| 07/15/2026 | $3.79 | $3.95 (4.22%) | $3.97 | $3.79 | 343.24 K | $615.37 M |
| 07/14/2026 | $4.05 | $3.80 (-6.17%) | $4.08 | $3.74 | 702.00 K | $592.00 M |
| 07/13/2026 | $4.06 | $4.02 (-0.99%) | $4.25 | $4.00 | 764.26 K | $626.27 M |
| 07/10/2026 | $4.13 | $4.12 (-0.24%) | $4.15 | $4.02 | 729.10 K | $641.85 M |
| 07/09/2026 | $4.06 | $4.07 (0.25%) | $4.09 | $4.02 | 301.00 K | $634.06 M |
| 07/08/2026 | $3.98 | $4.03 (1.26%) | $4.05 | $3.86 | 809.20 K | $627.83 M |
| 07/07/2026 | $4.15 | $4.03 (-2.89%) | $4.24 | $4.00 | 732.10 K | $627.83 M |
| 07/06/2026 | $4.35 | $4.22 (-2.99%) | $4.40 | $4.21 | 466.40 K | $657.43 M |
| 07/02/2026 | $4.32 | $4.38 (1.39%) | $4.39 | $4.28 | 592.40 K | $682.36 M |
| 07/01/2026 | $4.32 | $4.35 (0.69%) | $4.60 | $4.31 | 654.31 K | $677.68 M |
| 06/30/2026 | $4.49 | $4.29 (-4.45%) | $4.62 | $4.16 | 1.13 M | $668.33 M |
| 06/29/2026 | $4.40 | $4.49 (2.05%) | $4.56 | $4.32 | 1.09 M | $699.49 M |
| 06/26/2026 | $4.08 | $4.32 (5.88%) | $4.42 | $4.07 | 2.94 M | $673.01 M |
| 06/25/2026 | $3.98 | $4.11 (3.27%) | $4.18 | $3.92 | 984.14 K | $640.29 M |
| 06/24/2026 | $3.91 | $4.00 (2.3%) | $4.09 | $3.90 | 699.41 K | $623.16 M |
| 06/23/2026 | $3.70 | $3.91 (5.68%) | $3.93 | $3.70 | 443.40 K | $609.13 M |
| 06/22/2026 | $3.56 | $3.86 (8.43%) | $3.90 | $3.50 | 1.12 M | $601.35 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.
