iHeartMedia, Inc. - Class A Common Stock (IHRT)

Historical Prices For iHeartMedia, Inc. - Class A Common Stock (IHRT)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.38	3.47	3.37	3.39	345,966	3.39
10/23/2025	3.28	3.51	3.27	3.33	846,718	3.33
10/22/2025	3.05	3.30	3.05	3.27	1,103,102	3.27
10/21/2025	2.91	3.05	2.91	3.05	387,355	3.05
10/20/2025	2.72	2.95	2.68	2.91	472,256	2.91
10/17/2025	2.67	2.75	2.67	2.67	365,453	2.67
10/16/2025	2.77	2.84	2.60	2.70	426,522	2.70
10/15/2025	2.78	2.85	2.71	2.77	269,602	2.77
10/14/2025	2.61	2.81	2.53	2.76	360,847	2.76
10/13/2025	2.63	2.63	2.50	2.61	817,696	2.61
10/10/2025	2.95	2.98	2.56	2.59	560,061	2.59
10/09/2025	3.05	3.11	2.90	2.95	341,562	2.95
10/08/2025	3.05	3.09	2.98	3.04	565,161	3.04
10/07/2025	3.20	3.25	3.01	3.01	1,202,121	3.01
10/06/2025	2.86	3.21	2.83	3.19	1,210,511	3.19
10/03/2025	2.75	2.94	2.72	2.85	762,353	2.85
10/02/2025	2.87	2.88	2.67	2.70	445,282	2.70
10/01/2025	2.86	2.87	2.74	2.86	713,032	2.86
9/30/2025	2.80	2.88	2.79	2.87	456,635	2.87
9/29/2025	2.71	2.85	2.69	2.78	650,712	2.78
9/26/2025	2.80	2.84	2.70	2.71	423,556	2.71
9/25/2025	2.63	2.80	2.63	2.80	468,715	2.80
9/24/2025	3.00	3.00	2.65	2.70	826,771	2.70
9/23/2025	3.12	3.19	2.97	2.97	456,480	2.97
9/22/2025	2.99	3.13	2.89	3.11	833,898	3.11
9/19/2025	3.10	3.17	3.00	3.03	3,037,306	3.03
9/18/2025	2.90	3.11	2.90	3.09	882,589	3.09
9/17/2025	2.97	3.04	2.85	2.87	1,218,116	2.87
9/16/2025	2.87	3.33	2.84	2.97	1,842,453	2.97
9/15/2025	2.59	3.00	2.57	2.86	1,628,179	2.86
9/12/2025	2.36	2.66	2.26	2.59	1,343,957	2.59
9/11/2025	2.14	2.37	2.13	2.37	890,029	2.37
9/10/2025	2.25	2.25	2.08	2.15	874,398	2.15
9/09/2025	2.23	2.31	2.22	2.26	632,216	2.26
9/08/2025	2.09	2.29	2.04	2.25	863,917	2.25
9/05/2025	2.29	2.39	2.08	2.10	701,687	2.10
9/04/2025	2.31	2.33	2.23	2.28	473,457	2.28
9/03/2025	2.23	2.35	2.22	2.31	551,970	2.31
9/02/2025	2.12	2.25	2.12	2.24	693,288	2.24
8/29/2025	2.22	2.23	2.10	2.13	308,284	2.13
8/28/2025	2.26	2.27	2.19	2.21	256,678	2.21
8/27/2025	2.27	2.30	2.22	2.23	291,169	2.23
8/26/2025	2.22	2.31	2.18	2.29	473,562	2.29
8/25/2025	2.38	2.40	2.18	2.24	752,455	2.24
8/22/2025	2.22	2.42	2.22	2.37	1,174,568	2.37
8/21/2025	2.23	2.26	2.19	2.23	504,951	2.23
8/20/2025	2.22	2.29	2.16	2.24	739,756	2.24
8/19/2025	2.17	2.23	2.12	2.20	1,073,516	2.20
8/18/2025	2.42	2.63	2.19	2.24	1,674,483	2.24
8/15/2025	2.28	2.42	2.23	2.25	1,136,881	2.25
8/14/2025	2.08	2.27	2.08	2.26	1,093,718	2.26
8/13/2025	2.05	2.29	2.05	2.20	2,382,312	2.20
8/12/2025	1.63	2.29	1.63	2.03	6,397,898	2.03
8/11/2025	1.63	1.68	1.58	1.63	582,426	1.63
8/08/2025	1.62	1.70	1.55	1.60	426,510	1.60
8/07/2025	1.74	1.74	1.54	1.62	820,622	1.62
8/06/2025	1.77	1.77	1.71	1.73	338,539	1.73
8/05/2025	1.77	1.80	1.70	1.77	495,021	1.77
8/04/2025	1.83	1.86	1.77	1.78	391,576	1.78
8/01/2025	1.83	1.84	1.78	1.81	624,913	1.81
7/31/2025	1.83	1.88	1.80	1.87	367,753	1.87
7/30/2025	1.91	1.94	1.84	1.86	342,793	1.86
7/29/2025	2.00	2.00	1.90	1.90	349,930	1.90
7/28/2025	1.97	2.00	1.93	1.98	234,387	1.98