IHRT - iHeartMedia, Inc.
4.85
-0.640 -13.196%
Share volume: 3,565,423
Last Updated: 05-12-2026
Communication/Radio & Tv Broadcasters:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.49
-0.64
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.27 | $5.27 | $5.32 | $5.32 | $4.67 | $4.67 | $4.85 | $4.85 | 3,565,423 | $3,565,423.00 |
| 05-11-2026 | $5.68 | $5.68 | $5.86 | $5.86 | $5.39 | $5.39 | $5.49 | $5.49 | 988,467 | $988,467.00 |
| 05-08-2026 | $5.56 | $5.56 | $5.80 | $5.80 | $5.40 | $5.40 | $5.68 | $5.68 | 1,055,896 | $1,055,896.00 |
| 05-07-2026 | $5.84 | $5.84 | $6.04 | $6.04 | $5.66 | $5.66 | $5.67 | $5.67 | 1,669,824 | $1,669,824.00 |
| 05-06-2026 | $6.36 | $6.36 | $6.47 | $6.47 | $5.80 | $5.80 | $5.87 | $5.87 | 1,547,620 | $1,547,620.00 |
| 05-05-2026 | $6.17 | $6.17 | $6.56 | $6.56 | $6.11 | $6.11 | $6.28 | $6.28 | 1,505,348 | $1,505,348.00 |
| 05-04-2026 | $6.27 | $6.27 | $6.40 | $6.40 | $6.05 | $6.05 | $6.15 | $6.15 | 1,164,715 | $1,164,715.00 |
| 05-01-2026 | $6.05 | $6.05 | $6.37 | $6.37 | $6.05 | $6.05 | $6.33 | $6.33 | 1,470,363 | $1,470,363.00 |
| 04-30-2026 | $5.10 | $5.10 | $6.04 | $6.04 | $4.95 | $4.95 | $5.97 | $5.97 | 2,196,397 | $2,196,397.00 |
| 04-29-2026 | $5.27 | $5.27 | $5.49 | $5.49 | $4.95 | $4.95 | $5.10 | $5.10 | 4,637,417 | $4,637,417.00 |