5 DAY PERFORMANCE
-15.60%
1 MONTH PERFORMANCE
-31.29%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
-33.41%
YEAR-TO-DATE PERFORMANCE
-27.16%
1 YEAR PERFORMANCE
+74.14%
iHeartMedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.56 | $3.86 (8.43%) | $3.90 | $3.50 | 1.12 M | $601.35 M |
| 06/18/2026 | $3.79 | $3.59 (-5.28%) | $3.85 | $3.56 | 3.23 M | $559.28 M |
| 06/17/2026 | $3.96 | $3.74 (-5.56%) | $4.02 | $3.61 | 975.37 K | $582.65 M |
| 06/16/2026 | $3.98 | $3.99 (0.25%) | $4.10 | $3.80 | 572.81 K | $621.60 M |
| 06/15/2026 | $4.06 | $3.99 (-1.72%) | $4.29 | $3.98 | 810.34 K | $621.60 M |
| 06/12/2026 | $3.95 | $3.99 (1.01%) | $4.01 | $3.82 | 682.56 K | $621.60 M |
| 06/11/2026 | $3.89 | $3.95 (1.54%) | $4.01 | $3.84 | 425.33 K | $615.37 M |
| 06/10/2026 | $3.87 | $3.90 (0.78%) | $3.94 | $3.80 | 715.45 K | $607.58 M |
| 06/09/2026 | $4.06 | $3.83 (-5.67%) | $4.19 | $3.72 | 1.32 M | $596.67 M |
| 06/08/2026 | $3.95 | $3.99 (1.01%) | $4.02 | $3.78 | 2.48 M | $621.60 M |
| 06/05/2026 | $4.20 | $3.89 (-7.38%) | $4.25 | $3.87 | 657.18 K | $606.02 M |
| 06/04/2026 | $4.00 | $4.21 (5.25%) | $4.30 | $4.00 | 1.21 M | $655.87 M |
| 06/03/2026 | $4.14 | $3.94 (-4.83%) | $4.14 | $3.93 | 2.07 M | $613.81 M |
| 06/02/2026 | $4.30 | $4.18 (-2.79%) | $4.36 | $4.10 | 994.60 K | $651.20 M |
| 06/01/2026 | $4.29 | $4.35 (1.4%) | $4.54 | $4.21 | 844.85 K | $677.68 M |
| 05/29/2026 | $4.26 | $4.31 (1.17%) | $4.46 | $3.97 | 4.14 M | $671.45 M |
| 05/28/2026 | $4.95 | $4.85 (-2.02%) | $5.10 | $4.80 | 1.66 M | $755.58 M |
| 05/27/2026 | $4.86 | $5.04 (3.7%) | $5.20 | $4.83 | 1.59 M | $785.18 M |
| 05/26/2026 | $4.75 | $4.91 (3.37%) | $5.00 | $4.51 | 1.26 M | $764.92 M |
| 05/22/2026 | $4.89 | $4.41 (-9.82%) | $4.95 | $4.40 | 885.66 K | $687.03 M |
| 05/21/2026 | $4.66 | $4.88 (4.72%) | $5.00 | $4.62 | 756.80 K | $760.25 M |
| 05/20/2026 | $4.68 | $4.75 (1.5%) | $4.83 | $4.58 | 972.90 K | $740.00 M |
| 05/19/2026 | $5.05 | $4.70 (-6.93%) | $5.06 | $4.67 | 1.76 M | $732.21 M |
| 05/18/2026 | $4.78 | $5.18 (8.37%) | $5.36 | $4.75 | 1.65 M | $806.99 M |
| 05/15/2026 | $4.65 | $4.79 (3.01%) | $4.82 | $4.57 | 1.01 M | $746.23 M |
| 05/14/2026 | $5.14 | $4.76 (-7.39%) | $5.20 | $4.68 | 1.39 M | $741.56 M |
| 05/13/2026 | $4.92 | $5.21 (5.89%) | $5.22 | $4.66 | 1.02 M | $811.66 M |
| 05/12/2026 | $5.27 | $4.85 (-7.97%) | $5.32 | $4.67 | 3.57 M | $755.58 M |
| 05/11/2026 | $5.68 | $5.49 (-3.35%) | $5.86 | $5.39 | 988.50 K | $855.28 M |
| 05/08/2026 | $5.56 | $5.68 (2.16%) | $5.80 | $5.40 | 1.06 M | $884.88 M |
| 05/07/2026 | $5.84 | $5.67 (-2.91%) | $6.04 | $5.66 | 1.67 M | $883.32 M |
| 05/06/2026 | $6.36 | $5.87 (-7.7%) | $6.47 | $5.80 | 1.55 M | $914.48 M |
| 05/05/2026 | $6.17 | $6.28 (1.78%) | $6.56 | $6.11 | 1.51 M | $978.35 M |
| 05/04/2026 | $6.27 | $6.15 (-1.91%) | $6.40 | $6.05 | 1.16 M | $958.10 M |
| 05/01/2026 | $6.05 | $6.33 (4.63%) | $6.37 | $6.05 | 1.47 M | $986.14 M |
| 04/30/2026 | $5.10 | $5.97 (17.06%) | $6.04 | $4.95 | 2.20 M | $930.06 M |
| 04/29/2026 | $5.27 | $5.10 (-3.23%) | $5.49 | $4.95 | 4.64 M | $794.52 M |
| 04/28/2026 | $5.23 | $5.34 (2.1%) | $5.43 | $5.08 | 1.26 M | $831.91 M |
| 04/27/2026 | $5.48 | $5.25 (-4.2%) | $6.15 | $5.06 | 5.64 M | $817.89 M |
| 04/24/2026 | $3.99 | $5.42 (35.84%) | $5.42 | $3.89 | 1.46 M | $844.38 M |
| 04/23/2026 | $4.14 | $4.01 (-3.14%) | $4.19 | $3.98 | 463.32 K | $624.71 M |
| 04/22/2026 | $4.22 | $4.18 (-0.95%) | $4.23 | $4.12 | 288.40 K | $651.20 M |
| 04/21/2026 | $4.18 | $4.18 (0%) | $4.42 | $4.14 | 633.99 K | $651.20 M |
| 04/20/2026 | $4.05 | $4.18 (3.21%) | $4.35 | $4.05 | 689.00 K | $651.20 M |
| 04/17/2026 | $3.81 | $4.10 (7.61%) | $4.25 | $3.77 | 1.21 M | $638.73 M |
| 04/16/2026 | $3.90 | $3.74 (-4.1%) | $3.95 | $3.71 | 580.80 K | $582.65 M |
| 04/15/2026 | $3.88 | $3.93 (1.29%) | $4.01 | $3.88 | 460.10 K | $612.25 M |
| 04/14/2026 | $3.72 | $3.89 (4.57%) | $3.95 | $3.72 | 403.51 K | $606.02 M |
| 04/13/2026 | $3.56 | $3.73 (4.78%) | $3.75 | $3.55 | 418.70 K | $581.09 M |
| 04/10/2026 | $3.54 | $3.60 (1.69%) | $3.61 | $3.46 | 233.45 K | $560.84 M |
| 04/09/2026 | $3.45 | $3.51 (1.74%) | $3.53 | $3.39 | 400.19 K | $546.82 M |
| 04/08/2026 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.35 | 887.60 K | $545.26 M |
| 04/07/2026 | $3.20 | $3.28 (2.5%) | $3.28 | $3.16 | 455.02 K | $510.99 M |
| 04/06/2026 | $3.15 | $3.20 (1.59%) | $3.29 | $3.13 | 512.05 K | $498.52 M |
| 04/02/2026 | $2.84 | $3.15 (10.92%) | $3.16 | $2.84 | 568.36 K | $490.74 M |
| 04/01/2026 | $2.94 | $2.99 (1.7%) | $3.06 | $2.89 | 502.33 K | $465.81 M |
| 03/31/2026 | $2.85 | $2.92 (2.46%) | $2.94 | $2.78 | 459.11 K | $454.90 M |
| 03/30/2026 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.79 | 438.10 K | $436.21 M |
| 03/27/2026 | $2.82 | $2.80 (-0.71%) | $2.91 | $2.75 | 538.53 K | $436.21 M |
| 03/26/2026 | $2.71 | $2.84 (4.8%) | $2.86 | $2.71 | 453.70 K | $442.44 M |
| 03/25/2026 | $2.79 | $2.80 (0.36%) | $2.85 | $2.75 | 685.30 K | $436.21 M |
| 03/24/2026 | $2.80 | $2.73 (-2.5%) | $2.85 | $2.67 | 693.66 K | $425.30 M |
| 03/23/2026 | $2.57 | $2.86 (11.28%) | $2.92 | $2.57 | 1.23 M | $445.56 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.
