2m 2m 2m 2m 2m 2m 2m
IHEARTMEDIA-A (IHRT)
NASDAQ
$2.74-$0.05 (-1.72%)
Price as of Aug 24, 2026 10:37 AM EDT- $373.0MMarket Cap
- 17.72%1-Year Change
- BroadcastingIndustry
IHEARTMEDIA-A (IHRT)
$2.74-$0.05 (-1.72%)
- 1 Month-25.40%Low Price$2.79High Price$3.98
- 3 Months-42.83%Low Price$2.79High Price$5.04
- 1 Year+17.72%Low Price$2.10High Price$6.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 2.89 | 2.98 | 2.78 | 2.79 | -3.63% | 529,850 |
08/20/2026 | 3.12 | 3.13 | 2.89 | 2.90 | -6.91% | 281,783 |
08/19/2026 | 3.03 | 3.13 | 3.00 | 3.11 | +3.32% | 474,863 |
08/18/2026 | 2.97 | 3.03 | 2.85 | 3.01 | +1.69% | 749,022 |
08/17/2026 | 2.92 | 2.98 | 2.80 | 2.96 | +0.34% | 1,104,967 |
08/14/2026 | 3.01 | 3.10 | 2.92 | 2.95 | -1.67% | 388,377 |
08/13/2026 | 2.92 | 3.11 | 2.86 | 3.00 | +3.09% | 780,606 |
08/12/2026 | 2.90 | 3.20 | 2.78 | 2.91 | -0.85% | 1,793,963 |
08/11/2026 | 3.85 | 4.06 | 2.66 | 2.94 | -20.89% | 2,295,851 |
08/10/2026 | 3.83 | 3.89 | 3.60 | 3.71 | -3.89% | 844,433 |
08/10/2026 |
-$0.52 Earnings | |||||
08/07/2026 | 3.86 | 3.94 | 3.75 | 3.86 | +1.58% | 344,307 |
08/06/2026 | 3.84 | 3.97 | 3.72 | 3.80 | -0.26% | 272,598 |
08/05/2026 | 3.87 | 3.87 | 3.76 | 3.81 | -1.04% | 287,844 |
08/04/2026 | 3.97 | 4.03 | 3.80 | 3.85 | -3.27% | 466,801 |
08/03/2026 | 3.64 | 4.02 | 3.64 | 3.98 | +10.86% | 599,065 |
07/31/2026 | 3.45 | 3.61 | 3.44 | 3.59 | +2.57% | 644,241 |
07/30/2026 | 3.53 | 3.53 | 3.41 | 3.50 | -0.28% | 518,875 |
07/29/2026 | 3.53 | 3.61 | 3.47 | 3.51 | -1.13% | 457,031 |
07/28/2026 | 3.60 | 3.60 | 3.39 | 3.55 | -1.93% | 885,663 |
07/27/2026 | 3.59 | 3.65 | 3.50 | 3.62 | +2.26% | 647,017 |
07/24/2026 | 3.70 | 3.71 | 3.53 | 3.54 | -3.01% | 575,166 |
07/23/2026 | 3.59 | 3.72 | 3.54 | 3.65 | -0.54% | 571,778 |
07/22/2026 | 3.70 | 3.74 | 3.48 | 3.67 | -1.87% | 859,600 |
07/21/2026 | 3.94 | 4.04 | 3.68 | 3.74 | -5.32% | 872,011 |
07/20/2026 | 3.87 | 3.99 | 3.80 | 3.95 | +3.13% | 362,515 |
07/17/2026 | 3.83 | 3.91 | 3.73 | 3.83 | -1.03% | 377,094 |
07/16/2026 | 3.96 | 4.03 | 3.76 | 3.87 | -2.03% | 513,818 |
07/15/2026 | 3.79 | 3.97 | 3.79 | 3.95 | +3.95% | 343,795 |
07/14/2026 | 4.05 | 4.08 | 3.74 | 3.80 | -5.47% | 699,126 |
07/13/2026 | 4.06 | 4.25 | 4.00 | 4.02 | -2.43% | 764,263 |
07/10/2026 | 4.13 | 4.15 | 4.02 | 4.12 | +1.23% | 729,098 |
07/09/2026 | 4.06 | 4.09 | 4.02 | 4.07 | +0.99% | 300,993 |
07/08/2026 | 3.98 | 4.05 | 3.86 | 4.03 | 0.00% | 809,186 |
07/07/2026 | 4.15 | 4.24 | 4.00 | 4.03 | -4.50% | 732,077 |
07/06/2026 | 4.35 | 4.40 | 4.21 | 4.22 | -3.65% | 466,384 |
07/02/2026 | 4.32 | 4.39 | 4.28 | 4.38 | +0.69% | 592,370 |
07/01/2026 | 4.32 | 4.60 | 4.31 | 4.35 | +1.40% | 652,967 |
06/30/2026 | 4.49 | 4.62 | 4.16 | 4.29 | -4.45% | 1,125,464 |
06/29/2026 | 4.40 | 4.56 | 4.32 | 4.49 | +3.94% | 1,094,100 |
06/26/2026 | 4.08 | 4.42 | 4.07 | 4.32 | +5.11% | 2,943,683 |
06/25/2026 | 3.98 | 4.18 | 3.92 | 4.11 | +2.88% | 984,138 |
06/24/2026 | 3.91 | 4.09 | 3.90 | 4.00 | +2.17% | 699,410 |
06/23/2026 | 3.70 | 3.93 | 3.70 | 3.91 | +1.30% | 443,380 |
06/22/2026 | 3.56 | 3.90 | 3.50 | 3.86 | +7.52% | 1,117,737 |
06/18/2026 | 3.79 | 3.85 | 3.56 | 3.59 | -4.01% | 3,233,616 |
06/17/2026 | 3.96 | 4.02 | 3.61 | 3.74 | -6.27% | 975,369 |
06/16/2026 | 3.98 | 4.10 | 3.80 | 3.99 | 0.00% | 572,805 |
06/15/2026 | 4.06 | 4.29 | 3.98 | 3.99 | 0.00% | 810,338 |
06/12/2026 | 3.95 | 4.01 | 3.82 | 3.99 | +1.01% | 682,556 |
06/11/2026 | 3.89 | 4.01 | 3.84 | 3.95 | +1.28% | 425,326 |
06/10/2026 | 3.87 | 3.94 | 3.80 | 3.90 | +1.83% | 715,448 |
06/09/2026 | 4.06 | 4.19 | 3.72 | 3.83 | -4.01% | 1,316,858 |
06/08/2026 | 3.95 | 4.02 | 3.78 | 3.99 | +2.57% | 2,483,587 |
06/05/2026 | 4.20 | 4.25 | 3.87 | 3.89 | -7.60% | 657,183 |
06/04/2026 | 4.00 | 4.30 | 4.00 | 4.21 | +6.85% | 1,207,426 |
06/03/2026 | 4.14 | 4.14 | 3.93 | 3.94 | -5.74% | 2,069,885 |
06/02/2026 | 4.30 | 4.36 | 4.10 | 4.18 | -3.80% | 994,600 |
06/01/2026 | 4.29 | 4.54 | 4.21 | 4.35 | +0.81% | 844,847 |
05/29/2026 | 4.27 | 4.46 | 3.97 | 4.31 | -11.13% | 4,143,933 |
05/28/2026 | 4.95 | 5.10 | 4.80 | 4.85 | -3.77% | 1,657,803 |
05/27/2026 | 4.86 | 5.20 | 4.83 | 5.04 | +2.65% | 1,585,799 |
05/26/2026 | 4.75 | 5.00 | 4.51 | 4.91 | +11.34% | 1,257,210 |
05/22/2026 | 4.89 | 4.95 | 4.40 | 4.41 | -9.63% | 885,659 |
05/21/2026 | 4.66 | 5.00 | 4.62 | 4.88 | +2.74% | 756,740 |
05/20/2026 | 4.68 | 4.83 | 4.58 | 4.75 | +1.06% | 972,874 |
05/19/2026 | 5.05 | 5.06 | 4.67 | 4.70 | -9.27% | 1,763,913 |
05/18/2026 | 4.78 | 5.36 | 4.75 | 5.18 | +8.25% | 1,653,004 |
05/15/2026 | 4.65 | 4.82 | 4.57 | 4.79 | +0.42% | 1,012,898 |
05/14/2026 | 5.14 | 5.20 | 4.69 | 4.77 | -8.54% | 1,390,123 |
05/13/2026 | 4.92 | 5.22 | 4.66 | 5.21 | +7.42% | 1,017,129 |
05/12/2026 | 5.27 | 5.32 | 4.67 | 4.85 | -11.66% | 3,572,564 |
05/11/2026 | 5.68 | 5.86 | 5.39 | 5.49 | -3.35% | 988,467 |
05/11/2026 |
-$0.61 Earnings | |||||
05/08/2026 | 5.56 | 5.80 | 5.40 | 5.68 | +0.18% | 1,055,896 |
05/07/2026 | 5.84 | 6.04 | 5.66 | 5.67 | -3.41% | 1,669,824 |
05/06/2026 | 6.36 | 6.47 | 5.80 | 5.87 | -6.53% | 1,547,620 |
05/05/2026 | 6.17 | 6.56 | 6.11 | 6.28 | +2.11% | 1,505,348 |
05/04/2026 | 6.27 | 6.40 | 6.05 | 6.15 | -2.84% | 1,164,715 |
05/01/2026 | 6.05 | 6.37 | 6.05 | 6.33 | +6.03% | 1,470,363 |
04/30/2026 | 5.10 | 6.04 | 4.95 | 5.97 | +17.06% | 2,196,397 |
04/29/2026 | 5.27 | 5.49 | 4.95 | 5.10 | -4.49% | 4,637,417 |
04/28/2026 | 5.23 | 5.43 | 5.08 | 5.34 | +1.71% | 1,257,694 |
04/27/2026 | 5.48 | 6.15 | 5.06 | 5.25 | -3.14% | 5,631,508 |
04/24/2026 | 3.99 | 5.42 | 3.89 | 5.42 | +35.16% | 1,455,715 |
04/23/2026 | 4.14 | 4.19 | 3.98 | 4.01 | -4.07% | 463,324 |
04/22/2026 | 4.22 | 4.23 | 4.12 | 4.18 | 0.00% | 288,352 |
04/21/2026 | 4.19 | 4.42 | 4.15 | 4.18 | 0.00% | 633,987 |
04/20/2026 | 4.05 | 4.35 | 4.05 | 4.18 | +1.95% | 688,980 |
04/17/2026 | 3.81 | 4.25 | 3.77 | 4.10 | +9.63% | 1,208,653 |
04/16/2026 | 3.90 | 3.95 | 3.71 | 3.74 | -4.83% | 580,785 |
04/15/2026 | 3.88 | 4.01 | 3.88 | 3.93 | +1.03% | 460,067 |
04/14/2026 | 3.72 | 3.95 | 3.72 | 3.89 | +4.29% | 403,505 |
04/13/2026 | 3.56 | 3.75 | 3.55 | 3.73 | +3.61% | 418,667 |
04/10/2026 | 3.54 | 3.61 | 3.46 | 3.60 | +2.56% | 233,450 |
04/09/2026 | 3.45 | 3.53 | 3.39 | 3.51 | +0.29% | 400,190 |
04/08/2026 | 3.55 | 3.55 | 3.35 | 3.50 | +6.71% | 887,596 |
04/07/2026 | 3.20 | 3.28 | 3.16 | 3.28 | +2.50% | 455,020 |
04/06/2026 | 3.15 | 3.29 | 3.13 | 3.20 | +1.59% | 512,049 |
04/02/2026 | 2.84 | 3.16 | 2.84 | 3.15 | +5.35% | 568,360 |