IHRT
IHEARTMEDIA-A (IHRT)
NASDAQ
$1.97+$0.03 (+1.29%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $259.4M
    Market Cap
  • -31.93%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -31.69%
    Low Price$1.94
    High Price$2.84
  • 3 Months
    -55.71%
    Low Price$1.94
    High Price$4.22
  • 1 Year
    -31.93%
    Low Price$1.94
    High Price$6.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.13
2.16
1.93
1.94
-7.62%
630,120
10/01/2026
2.10
2.15
2.04
2.10
0.00%
564,079
09/30/2026
2.21
2.24
2.08
2.10
-3.45%
614,728
09/29/2026
2.21
2.22
2.12
2.18
-2.03%
408,781
09/28/2026
2.28
2.29
2.21
2.22
-3.06%
543,720
09/25/2026
2.26
2.32
2.23
2.29
+1.33%
1,102,767
09/24/2026
2.33
2.36
2.22
2.26
-3.83%
799,976
09/23/2026
2.39
2.39
2.24
2.35
-2.49%
849,662
09/22/2026
2.44
2.46
2.37
2.41
+0.21%
556,543
09/21/2026
2.41
2.47
2.32
2.41
+1.91%
630,468
09/18/2026
2.42
2.42
2.32
2.36
-2.88%
2,559,564
09/17/2026
2.59
2.59
2.43
2.43
-4.71%
482,492
09/16/2026
2.66
2.68
2.54
2.55
-3.23%
468,537
09/15/2026
2.71
2.71
2.60
2.64
-3.48%
724,807
09/14/2026
2.70
2.76
2.68
2.73
+1.11%
393,433
09/11/2026
2.76
2.79
2.68
2.70
-0.74%
346,540
09/10/2026
2.57
2.73
2.56
2.72
+5.02%
418,270
09/09/2026
2.68
2.68
2.58
2.59
-2.63%
953,991
09/08/2026
2.79
2.80
2.63
2.66
-5.17%
541,067
09/04/2026
2.82
2.89
2.75
2.81
-1.23%
329,364
09/03/2026
2.85
2.90
2.77
2.84
0.00%
232,785
09/02/2026
2.71
2.89
2.69
2.84
+5.19%
580,324
09/01/2026
2.67
2.71
2.62
2.70
-0.74%
317,631
08/31/2026
2.76
2.79
2.61
2.72
-1.09%
558,831
08/28/2026
2.70
2.84
2.68
2.75
+2.23%
451,000
08/27/2026
2.68
2.71
2.64
2.69
+0.37%
262,776
08/26/2026
2.69
2.70
2.60
2.68
0.00%
225,424
08/25/2026
2.71
2.73
2.65
2.68
0.00%
315,361
08/24/2026
2.79
2.81
2.62
2.68
-3.94%
435,209
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