5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+20.59%
3 MONTH PERFORMANCE
-45.81%
6 MONTH PERFORMANCE
-46.75%
YEAR-TO-DATE PERFORMANCE
-37.88%
1 YEAR PERFORMANCE
+41.38%
iHeartMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.17 | 492.74 K | $187.55 M |
| 05/22/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.22 | 337.90 K | $189.08 M |
| 05/21/2025 | $1.33 | $1.25 (-6.02%) | $1.37 | $1.24 | 568.10 K | $190.60 M |
| 05/20/2025 | $1.26 | $1.37 (8.73%) | $1.41 | $1.25 | 793.33 K | $208.90 M |
| 05/19/2025 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.24 | 614.44 K | $195.17 M |
| 05/16/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.20 | 523.41 K | $189.08 M |
| 05/15/2025 | $1.14 | $1.26 (10.53%) | $1.29 | $1.11 | 1.16 M | $192.12 M |
| 05/14/2025 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.13 | 942.40 K | $176.88 M |
| 05/13/2025 | $1.46 | $1.23 (-15.75%) | $1.54 | $1.19 | 1.60 M | $187.55 M |
| 05/12/2025 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.24 | 1.07 M | $196.70 M |
| 05/09/2025 | $1.19 | $1.26 (5.88%) | $1.32 | $1.17 | 1.20 M | $192.12 M |
| 05/08/2025 | $1.10 | $1.21 (10%) | $1.25 | $1.10 | 1.07 M | $177.96 M |
| 05/07/2025 | $1.09 | $1.10 (0.92%) | $1.15 | $1.08 | 372.99 K | $161.78 M |
| 05/06/2025 | $1.04 | $1.09 (4.81%) | $1.13 | $1.03 | 434.17 K | $160.31 M |
| 05/05/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.01 | 285.95 K | $154.43 M |
| 05/02/2025 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.04 | 448.02 K | $155.90 M |
| 05/01/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.00 | 511.42 K | $155.90 M |
| 04/30/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 385.10 K | $151.49 M |
| 04/29/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.02 | 484.80 K | $155.90 M |
| 04/28/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 519.56 K | $151.49 M |
| 04/25/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 544.70 K | $150.02 M |
| 04/24/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 573.48 K | $150.02 M |
| 04/23/2025 | $1.13 | $1.06 (-6.19%) | $1.25 | $1.05 | 1.04 M | $155.90 M |
| 04/22/2025 | $1.02 | $1.06 (3.92%) | $1.09 | $1.00 | 799.81 K | $155.90 M |
| 04/21/2025 | $0.97 | $1.00 (3.4%) | $1.02 | $0.95 | 478.00 K | $147.07 M |
| 04/17/2025 | $1.02 | $0.98 (-3.6%) | $1.06 | $0.98 | 672.70 K | $144.62 M |
| 04/16/2025 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.97 | 1.29 M | $150.02 M |
| 04/15/2025 | $1.09 | $1.09 (0%) | $1.17 | $1.05 | 562.89 K | $160.31 M |
| 04/14/2025 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.09 | 524.30 K | $161.78 M |
| 04/11/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.09 | 534.33 K | $169.14 M |
| 04/10/2025 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.09 | 776.44 K | $170.61 M |
| 04/09/2025 | $1.11 | $1.22 (9.91%) | $1.28 | $1.08 | 855.42 K | $179.43 M |
| 04/08/2025 | $1.37 | $1.15 (-16.06%) | $1.37 | $1.08 | 868.71 K | $169.14 M |
| 04/07/2025 | $1.20 | $1.20 (0%) | $1.33 | $1.10 | 1.06 M | $176.49 M |
| 04/04/2025 | $1.28 | $1.20 (-6.25%) | $1.33 | $1.13 | 874.45 K | $176.49 M |
| 04/03/2025 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.32 | 712.30 K | $195.61 M |
| 04/02/2025 | $1.50 | $1.53 (2%) | $1.55 | $1.48 | 524.35 K | $225.02 M |
| 04/01/2025 | $1.61 | $1.52 (-5.59%) | $1.62 | $1.50 | 575.94 K | $223.55 M |
| 03/31/2025 | $1.58 | $1.65 (4.43%) | $1.67 | $1.58 | 397.60 K | $242.67 M |
| 03/28/2025 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.58 | 516.36 K | $241.20 M |
| 03/27/2025 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.70 | 432.04 K | $258.85 M |
| 03/26/2025 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.80 | 898.80 K | $266.20 M |
| 03/25/2025 | $1.72 | $1.83 (6.4%) | $1.90 | $1.72 | 844.60 K | $269.15 M |
| 03/24/2025 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.71 | 643.32 K | $252.97 M |
| 03/21/2025 | $1.66 | $1.76 (6.02%) | $1.79 | $1.61 | 3.92 M | $258.85 M |
| 03/20/2025 | $1.56 | $1.68 (7.69%) | $1.71 | $1.55 | 887.35 K | $247.08 M |
| 03/19/2025 | $1.46 | $1.58 (8.22%) | $1.61 | $1.45 | 697.61 K | $232.38 M |
| 03/18/2025 | $1.56 | $1.47 (-5.77%) | $1.62 | $1.43 | 715.50 K | $216.20 M |
| 03/17/2025 | $1.60 | $1.60 (0%) | $1.66 | $1.54 | 499.25 K | $235.32 M |
| 03/14/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.54 | 671.10 K | $236.79 M |
| 03/13/2025 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.50 | 919.14 K | $227.97 M |
| 03/12/2025 | $1.66 | $1.55 (-6.63%) | $1.67 | $1.48 | 848.95 K | $227.97 M |
| 03/11/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.57 | 892.10 K | $241.20 M |
| 03/10/2025 | $1.94 | $1.65 (-14.95%) | $1.95 | $1.63 | 863.13 K | $242.67 M |
| 03/07/2025 | $1.81 | $1.83 (1.1%) | $1.88 | $1.72 | 1.18 M | $269.15 M |
| 03/06/2025 | $1.66 | $1.86 (12.05%) | $1.95 | $1.63 | 4.09 M | $273.56 M |
| 03/05/2025 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.45 | 1.30 M | $222.08 M |
| 03/04/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.49 | 1.30 M | $230.91 M |
| 03/03/2025 | $1.77 | $1.60 (-9.6%) | $1.79 | $1.51 | 1.60 M | $235.32 M |
| 02/28/2025 | $1.98 | $1.77 (-10.61%) | $2.02 | $1.56 | 2.85 M | $267.75 M |
| 02/27/2025 | $2.26 | $2.09 (-7.52%) | $2.32 | $2.09 | 828.60 K | $316.16 M |
| 02/26/2025 | $2.19 | $2.27 (3.65%) | $2.35 | $2.19 | 512.23 K | $343.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
