Canada markets open in 6 hours 16 minutes

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1000-0.0100 (-0.47%)
At close: 04:00PM EDT
2.1000 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.06002.14002.04502.10002.1000598,900
Apr 24, 20242.12002.19002.08002.11002.1100544,100
Apr 23, 20241.96002.14501.94002.12002.1200477,000
Apr 22, 20241.90001.95001.86001.94501.9450498,300
Apr 19, 20241.91001.94001.83501.90001.9000947,300
Apr 18, 20241.94001.96001.87001.93001.9300756,300
Apr 17, 20242.05002.17001.94001.95001.9500553,100
Apr 16, 20242.11002.11002.00002.03002.0300484,400
Apr 15, 20242.16002.18002.08002.11002.1100404,700
Apr 12, 20242.25002.26002.17002.18002.1800501,200
Apr 11, 20242.18002.27002.13002.26002.2600336,100
Apr 10, 20242.17002.30502.13002.18002.1800693,000
Apr 09, 20242.27002.34502.22502.33002.3300481,100
Apr 08, 20242.07002.27502.07002.25002.2500978,300
Apr 05, 20242.13002.13001.97002.05002.0500642,100
Apr 04, 20242.12002.21002.11002.13002.1300857,100
Apr 03, 20241.97002.10001.96502.09002.0900660,200
Apr 02, 20242.08002.08001.97002.00002.0000547,100
Apr 01, 20242.10002.13002.03002.12002.1200599,400
Mar 28, 20242.13002.16002.07502.09002.0900562,100
Mar 27, 20241.94002.16001.94002.14002.1400905,600
Mar 26, 20241.88001.96001.87001.93001.9300500,500
Mar 25, 20241.91001.95301.87001.87001.8700774,600
Mar 22, 20242.02002.10001.90001.91001.9100888,500
Mar 21, 20242.05002.15001.98502.01002.0100952,500
Mar 20, 20241.89002.07001.84502.01002.0100676,900
Mar 19, 20241.89001.92001.84001.89001.8900698,900
Mar 18, 20242.05002.05001.85001.88001.88001,269,200
Mar 15, 20242.10002.20002.04502.07002.07001,397,000
Mar 14, 20242.13002.23002.12002.12002.1200636,800
Mar 13, 20242.19002.28002.10502.16002.1600729,200
Mar 12, 20242.21002.22002.13002.21002.2100553,700
Mar 11, 20242.27002.38002.18002.19002.1900766,800
Mar 08, 20242.21002.32502.16202.30002.3000863,000
Mar 07, 20242.02002.19002.01002.16002.1600735,100
Mar 06, 20241.95002.05001.87002.01002.0100835,500
Mar 05, 20242.14002.14001.92001.93001.93001,487,100
Mar 04, 20242.37002.37002.04502.14002.14001,618,700
Mar 01, 20242.76002.80002.20002.26002.26002,239,600
Feb 29, 20242.40003.04002.36002.77002.77004,140,800
Feb 28, 20242.31002.34002.10502.27002.27001,331,000
Feb 27, 20242.38002.40502.28502.31002.3100775,700
Feb 26, 20242.26002.36002.24002.34002.3400572,200
Feb 23, 20242.37002.38002.20002.32002.3200593,900
Feb 22, 20242.38002.41002.28502.37502.3750676,400
Feb 21, 20242.55002.56502.32002.34502.3450528,400
Feb 20, 20242.63002.64002.55002.59002.5900445,000
Feb 16, 20242.66002.74002.56002.65002.6500670,400
Feb 15, 20242.59002.69502.46502.68002.6800773,000
Feb 14, 20242.74002.74002.49002.52002.5200822,300
Feb 13, 20242.59002.76502.56002.65002.6500980,400
Feb 12, 20242.79002.96002.75002.83002.8300766,800
Feb 09, 20242.45002.80002.43002.79002.79001,272,200
Feb 08, 20242.38002.47002.31002.46002.4600666,000
Feb 07, 20242.65002.65002.31002.41002.41001,145,900
Feb 06, 20242.67002.76402.63002.65002.6500420,000
Feb 05, 20242.80002.81502.69502.70002.7000490,800
Feb 02, 20242.83002.95002.72502.91002.9100753,200
Feb 01, 20242.76002.94002.72002.85002.8500655,600
Jan 31, 20242.84002.97002.71002.71002.7100725,200
Jan 30, 20242.81002.92002.74002.88002.8800562,700
Jan 29, 20242.81002.90002.61002.83002.8300724,000
Jan 26, 20242.71002.91002.63502.85002.85001,308,500
Jan 25, 20242.61002.78002.59502.65002.6500995,700
Jan 24, 20242.56002.65002.47502.52002.5200433,000
Jan 23, 20242.35002.54002.35002.50002.5000774,300
Jan 22, 20242.26002.34002.23002.32002.3200722,200
Jan 19, 20242.31002.31002.17002.25002.25001,261,300
Jan 18, 20242.35002.35002.24002.30002.3000705,800
Jan 17, 20242.25002.35502.18002.33002.3300875,000
Jan 16, 20242.24002.32002.14502.29002.2900990,100
Jan 12, 20242.10002.37002.10002.28002.28001,268,300
Jan 11, 20242.15002.18002.04002.14002.14001,240,600
Jan 10, 20241.95002.17001.90002.16002.16001,416,500
Jan 09, 20242.21002.21001.90001.97001.97001,729,700
Jan 08, 20242.41002.46002.24002.25002.25001,125,400
Jan 05, 20242.36002.47502.32002.44002.44001,433,800
Jan 04, 20242.42002.42502.32002.40002.4000637,900
Jan 03, 20242.42002.47502.35002.41002.4100816,300
Jan 02, 20242.66002.70002.44002.45002.45001,331,800
Dec 29, 20232.56002.69502.53002.67002.67001,222,600
Dec 28, 20232.45002.56002.45002.54002.5400806,300
Dec 27, 20232.50002.50002.39002.45002.4500734,200
Dec 26, 20232.33002.53502.26002.47002.4700787,000
Dec 22, 20232.35002.42002.27002.33002.3300547,100
Dec 21, 20232.35002.38002.31002.34002.3400526,800
Dec 20, 20232.45002.52002.31002.32002.32001,164,000
Dec 19, 20232.39002.49002.36002.46002.46001,372,600
Dec 18, 20232.50002.53002.33002.35002.35001,454,200
Dec 15, 20232.60002.64002.36002.52002.52002,018,700
Dec 14, 20232.56002.75002.47002.60002.60002,619,600
Dec 13, 20232.41002.51802.27002.45002.45001,606,600
Dec 12, 20232.61002.61002.34502.38002.38001,045,900
Dec 11, 20232.67002.69002.56002.62002.6200905,100
Dec 08, 20232.75002.80002.46002.65002.65001,082,800
Dec 07, 20232.80002.81002.70502.80002.8000536,400
Dec 06, 20232.85002.94002.74502.82002.8200779,800
Dec 05, 20233.03003.03002.73002.75002.7500621,200
Dec 04, 20233.00003.12002.99503.02003.0200945,700
Dec 01, 20232.60003.04002.58003.00003.00001,648,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...