Advertisement
U.S. markets closed
Advertisement

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
3.0000+0.3800 (+14.50%)
At close: 04:00PM EST
3.0000 0.00 (0.00%)
After hours: 07:56PM EST
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20232.60003.04002.58003.00003.00001,648,900
Nov 30, 20232.74002.74002.60002.62002.6200601,700
Nov 29, 20232.68002.80002.54502.65002.6500651,700
Nov 28, 20232.60002.60002.45502.58002.5800583,400
Nov 27, 20232.85002.85002.57002.59002.5900745,600
Nov 24, 20232.72002.82002.65002.78002.7800292,400
Nov 22, 20232.63002.83502.62002.72002.7200942,500
Nov 21, 20232.54002.62002.46502.60002.6000673,000
Nov 20, 20232.56002.65002.55002.57002.5700664,600
Nov 17, 20232.45002.55002.42002.52002.5200996,700
Nov 16, 20232.65002.71602.41002.43002.43001,427,500
Nov 15, 20232.08002.59002.08002.48002.48002,154,400
Nov 14, 20231.95002.21001.93002.10002.10001,506,300
Nov 13, 20231.99002.03001.77501.82001.82001,309,200
Nov 10, 20232.16002.19001.87002.01002.0100993,900
Nov 09, 20232.47002.62002.18502.18502.1850657,400
Nov 08, 20232.47002.60002.45002.60002.6000864,800
Nov 07, 20232.53002.56002.46002.51002.5100496,600
Nov 06, 20232.51002.70002.46502.56002.5600938,500
Nov 03, 20232.47002.63002.45002.50002.50001,019,800
Nov 02, 20232.21002.36502.21002.35002.3500553,900
Nov 01, 20232.28002.29502.10002.15002.1500778,600
Oct 31, 20232.25002.42502.24202.35002.3500670,500
Oct 30, 20232.19002.28502.13102.22002.2200805,600
Oct 27, 20232.26002.26002.01502.14002.14001,009,500
Oct 26, 20232.29002.36002.24002.25002.2500866,200
Oct 25, 20232.35002.39002.26502.28002.2800632,700
Oct 24, 20232.53002.53002.36002.39002.3900990,500
Oct 23, 20232.41002.55002.39002.44002.4400551,600
Oct 20, 20232.51002.52502.41502.45002.4500620,600
Oct 19, 20232.49002.55502.41502.49002.4900737,400
Oct 18, 20232.73002.73002.49002.51002.5100735,500
Oct 17, 20232.68002.81002.64002.75002.7500531,100
Oct 16, 20232.64002.71002.60002.65002.6500438,100
Oct 13, 20232.57002.64002.55002.63002.6300436,300
Oct 12, 20232.77002.77002.53502.57002.5700831,900
Oct 11, 20232.80002.85002.73002.75002.7500598,400
Oct 10, 20232.64002.84002.64002.78002.7800486,100
Oct 09, 20232.63002.65002.52002.61002.6100812,300
Oct 06, 20232.81002.90002.62002.64002.6400886,300
Oct 05, 20232.63002.88002.62502.85002.85001,214,500
Oct 04, 20232.85002.96002.63002.71502.71501,206,500
Oct 03, 20233.02003.07002.90002.94002.94001,316,400
Oct 02, 20233.15003.21002.97003.01003.0100760,100
Sep 29, 20233.16003.28503.07003.16003.1600634,900
Sep 28, 20233.45003.45003.09003.14003.1400806,600
Sep 27, 20233.35003.44003.27003.34003.3400944,500
Sep 26, 20233.48003.68003.28003.31003.31001,057,400
Sep 25, 20233.45003.58003.25503.56003.56001,088,400
Sep 22, 20233.44003.52503.37503.48003.4800636,100
Sep 21, 20233.35003.47003.28003.42003.4200512,600
Sep 20, 20233.37003.44003.36003.40003.4000420,000
Sep 19, 20233.37003.45003.30003.35003.3500396,200
Sep 18, 20233.38003.43503.33003.38003.3800718,600
Sep 15, 20233.49003.51503.32003.40003.40001,503,500
Sep 14, 20233.37003.50003.36003.41003.4100839,100
Sep 13, 20233.25003.32503.21003.31003.3100891,700
Sep 12, 20233.30003.39003.24003.28003.28001,067,700
Sep 11, 20233.34003.42503.24003.26003.2600878,400
Sep 08, 20233.52003.61903.32003.32003.3200790,000
Sep 07, 20233.47003.59503.42003.51003.51001,411,800
Sep 06, 20233.68003.69003.48003.54003.5400745,300
Sep 05, 20233.56003.72003.52003.70003.70001,072,400
Sep 01, 20233.69003.73003.45003.56003.5600905,700
Aug 31, 20233.76003.89003.59003.61003.61001,358,400
Aug 30, 20233.53003.79003.48203.77003.7700694,800
Aug 29, 20233.55003.60003.50003.54003.5400519,600
Aug 28, 20233.58003.68003.49503.52003.5200495,300
Aug 25, 20233.52003.60003.44503.56003.5600528,600
Aug 24, 20233.54003.61003.37503.51003.51001,067,500
Aug 23, 20233.57003.67003.47003.57003.5700719,100
Aug 22, 20233.42003.56003.41503.51003.51001,066,700
Aug 21, 20233.38003.47503.11503.42003.42001,179,300
Aug 18, 20233.40003.45503.28003.34003.3400896,800
Aug 17, 20233.32003.50503.30003.47003.47001,284,900
Aug 16, 20233.39003.54503.28503.31003.31001,072,600
Aug 15, 20233.50003.85003.35003.40003.40001,847,500
Aug 14, 20233.37003.48503.27003.32003.32001,649,800
Aug 11, 20233.41003.46503.28003.38003.38001,125,800
Aug 10, 20233.57003.68003.41003.43003.4300810,000
Aug 09, 20233.66003.66003.42503.57003.57001,135,700
Aug 08, 20234.22004.32003.55503.74003.74002,093,400
Aug 07, 20234.53004.59004.36004.48004.4800754,600
Aug 04, 20234.28004.66004.27004.50004.50001,023,700
Aug 03, 20234.29004.37004.15004.27004.2700480,100
Aug 02, 20234.47004.47004.25504.32004.3200779,300
Aug 01, 20234.67004.71004.48004.58004.5800738,200
Jul 31, 20234.22004.74004.22004.73004.73001,098,000
Jul 28, 20234.23004.32004.17004.21004.2100579,400
Jul 27, 20234.52004.52004.14004.16004.1600552,700
Jul 26, 20234.31004.46504.29004.44004.4400512,200
Jul 25, 20234.32004.37004.25504.30004.3000570,200
Jul 24, 20234.40004.47804.22004.32004.3200753,300
Jul 21, 20234.50004.62004.32004.40004.4000629,100
Jul 20, 20234.53004.54004.29804.46004.4600829,200
Jul 19, 20234.46004.60004.46004.50004.5000983,800
Jul 18, 20234.22004.61004.22004.43004.4300879,800
Jul 17, 20234.12004.26004.04004.24004.2400871,800
Jul 14, 20234.41004.41004.12004.14004.14001,088,300
Jul 13, 20234.25004.42504.15004.40004.4000883,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...