2m 2m 2m 2m 2m 2m 2m
IHEARTMEDIA-A (IHRT)
NASDAQ
$3.81+$0.01 (+0.26%)
Price as of Jul 14, 2026 7:31 PM EDT- $522.9MMarket Cap
- 96.10%1-Year Change
- BroadcastingIndustry
IHEARTMEDIA-A (IHRT)
$3.81+$0.01 (+0.26%)
- 1 Month+0.75%Low Price$3.59High Price$4.49
- 3 Months+7.77%Low Price$3.59High Price$6.33
- 1 Year+96.10%Low Price$1.60High Price$6.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 2.94 | 3.06 | 2.89 | 2.99 | +2.40% | 502,325 |
03/31/2026 | 2.85 | 2.94 | 2.78 | 2.92 | +4.29% | 459,108 |
03/30/2026 | 2.85 | 2.87 | 2.79 | 2.80 | 0.00% | 438,097 |
03/27/2026 | 2.82 | 2.91 | 2.75 | 2.80 | -1.41% | 538,525 |
03/26/2026 | 2.71 | 2.86 | 2.71 | 2.84 | +1.43% | 453,670 |
03/25/2026 | 2.79 | 2.85 | 2.75 | 2.80 | +2.56% | 685,277 |
03/24/2026 | 2.80 | 2.85 | 2.67 | 2.73 | -4.55% | 693,664 |
03/23/2026 | 2.57 | 2.92 | 2.57 | 2.86 | +14.86% | 1,233,080 |
03/20/2026 | 2.58 | 2.58 | 2.45 | 2.49 | -3.49% | 2,204,342 |
03/19/2026 | 2.62 | 2.67 | 2.46 | 2.58 | -3.01% | 913,169 |
03/18/2026 | 2.88 | 2.89 | 2.63 | 2.66 | -8.59% | 866,738 |
03/17/2026 | 2.78 | 2.93 | 2.76 | 2.91 | +5.43% | 911,657 |
03/16/2026 | 2.67 | 2.78 | 2.62 | 2.76 | +3.37% | 728,568 |
03/13/2026 | 2.78 | 2.79 | 2.62 | 2.67 | -3.61% | 632,298 |
03/12/2026 | 2.91 | 2.91 | 2.76 | 2.77 | -6.26% | 924,888 |
03/11/2026 | 3.05 | 3.11 | 2.88 | 2.96 | -4.37% | 727,477 |
03/10/2026 | 3.07 | 3.22 | 3.00 | 3.09 | +1.98% | 876,651 |
03/09/2026 | 3.22 | 3.22 | 2.86 | 3.03 | -6.48% | 2,400,958 |
03/06/2026 | 3.35 | 3.37 | 3.14 | 3.24 | +0.31% | 1,423,462 |
03/05/2026 | 3.04 | 3.34 | 3.04 | 3.23 | +4.87% | 1,121,660 |
03/04/2026 | 2.95 | 3.13 | 2.84 | 3.08 | +4.58% | 826,941 |
03/03/2026 | 2.55 | 3.06 | 2.55 | 2.95 | -5.00% | 1,716,316 |
03/02/2026 | 3.22 | 3.25 | 3.10 | 3.10 | -5.20% | 768,340 |
03/02/2026 |
-$0.26 Earnings | |||||
02/27/2026 | 3.14 | 3.32 | 3.10 | 3.27 | +2.51% | 910,288 |
02/26/2026 | 3.17 | 3.34 | 3.14 | 3.19 | +0.63% | 1,286,242 |
02/25/2026 | 3.16 | 3.40 | 2.98 | 3.17 | +0.48% | 1,010,538 |
02/24/2026 | 3.45 | 3.47 | 2.93 | 3.16 | -8.55% | 1,344,917 |
02/23/2026 | 3.59 | 3.59 | 3.37 | 3.45 | -4.43% | 503,039 |