iHeartMedia Inc Class A (IHRT) Historical Stock Data
0.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHRT is down -1.67% a day on average. There have been 14 days where iHeartMedia Inc Class A closed green and 16 days where IHRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1.02 | 0.98 | ↓$0.04 (-3.60%) | 0.98 | 1.06 | 672.69K |
| 2025-04-16 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.97 | 1.11 | 1.29M |
| 2025-04-15 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.17 | 562.89K |
| 2025-04-14 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.09 | 1.19 | 524.26K |
| 2025-04-11 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.09 | 1.17 | 534.33K |
| 2025-04-10 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.09 | 1.23 | 776.44K |
| 2025-04-09 | 1.11 | 1.22 | ↑$0.11 (9.91%) | 1.08 | 1.28 | 855.42K |
| 2025-04-08 | 1.37 | 1.15 | ↓$0.22 (-16.06%) | 1.08 | 1.37 | 868.63K |
| 2025-04-07 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.10 | 1.33 | 1.06M |
| 2025-04-04 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.13 | 1.33 | 874.43K |
| 2025-04-03 | 1.45 | 1.33 | ↓$0.12 (-8.28%) | 1.32 | 1.45 | 712.12K |
| 2025-04-02 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.48 | 1.55 | 524.35K |
| 2025-04-01 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.50 | 1.62 | 575.64K |
| 2025-03-31 | 1.58 | 1.65 | ↑$0.07 (4.43%) | 1.58 | 1.67 | 397.59K |
| 2025-03-28 | 1.76 | 1.64 | ↓$0.12 (-6.82%) | 1.58 | 1.76 | 516.36K |
| 2025-03-27 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.70 | 1.84 | 432.04K |
| 2025-03-26 | 1.84 | 1.81 | ↓$0.03 (-1.63%) | 1.80 | 1.90 | 898.78K |
| 2025-03-25 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.72 | 1.90 | 844.57K |
| 2025-03-24 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.71 | 1.79 | 643.32K |
| 2025-03-21 | 1.66 | 1.76 | ↑$0.10 (6.02%) | 1.61 | 1.79 | 3.92M |
| 2025-03-20 | 1.56 | 1.68 | ↑$0.12 (7.69%) | 1.55 | 1.71 | 887.35K |
| 2025-03-19 | 1.46 | 1.58 | ↑$0.12 (8.22%) | 1.45 | 1.61 | 697.61K |
| 2025-03-18 | 1.56 | 1.47 | ↓$0.10 (-6.09%) | 1.43 | 1.62 | 712.73K |
| 2025-03-17 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.54 | 1.66 | 499.25K |
| 2025-03-14 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.54 | 1.63 | 670.07K |
| 2025-03-13 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.50 | 1.62 | 0.92M |
| 2025-03-12 | 1.66 | 1.55 | ↓$0.11 (-6.63%) | 1.48 | 1.67 | 848.95K |
| 2025-03-11 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.57 | 1.67 | 892.08K |
| 2025-03-10 | 1.94 | 1.65 | ↓$0.30 (-15.21%) | 1.63 | 1.95 | 862.88K |
| 2025-03-07 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.72 | 1.88 | 1.18M |
Create an account or log in to view more rows.
$IHRT I need a smoke after this trade
$IHRT let’s ride
$IHRT now I buy
$IHRT going green
$IHRT holding and buying these dips is so easy.
$IHRT Not Selling
Hodling for thousands!
$IHRT Moon soon
$IHRT Green today if ya buy
$IHRT green is good
$IHRT ADDING MORE…