UK markets close in 4 hours 47 minutes

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1100-0.0100 (-0.47%)
At close: 04:00PM EDT
2.1000 -0.01 (-0.47%)
After hours: 07:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.12002.19002.08002.11002.1100542,100
23 Apr 20241.96002.14501.94002.12002.1200477,000
22 Apr 20241.90001.95001.86001.94501.9450498,300
19 Apr 20241.91001.94001.83501.90001.9000947,300
18 Apr 20241.94001.96001.87001.93001.9300756,300
17 Apr 20242.05002.17001.94001.95001.9500553,100
16 Apr 20242.11002.11002.00002.03002.0300484,400
15 Apr 20242.16002.18002.08002.11002.1100404,700
12 Apr 20242.25002.26002.17002.18002.1800501,200
11 Apr 20242.18002.27002.13002.26002.2600336,100
10 Apr 20242.17002.30502.13002.18002.1800693,000
09 Apr 20242.27002.34502.22502.33002.3300481,100
08 Apr 20242.07002.27502.07002.25002.2500978,300
05 Apr 20242.13002.13001.97002.05002.0500642,100
04 Apr 20242.12002.21002.11002.13002.1300857,100
03 Apr 20241.97002.10001.96502.09002.0900660,200
02 Apr 20242.08002.08001.97002.00002.0000547,100
01 Apr 20242.10002.13002.03002.12002.1200599,400
28 Mar 20242.13002.16002.07502.09002.0900562,100
27 Mar 20241.94002.16001.94002.14002.1400905,600
26 Mar 20241.88001.96001.87001.93001.9300500,500
25 Mar 20241.91001.95301.87001.87001.8700774,600
22 Mar 20242.02002.10001.90001.91001.9100888,500
21 Mar 20242.05002.15001.98502.01002.0100952,500
20 Mar 20241.89002.07001.84502.01002.0100676,900
19 Mar 20241.89001.92001.84001.89001.8900698,900
18 Mar 20242.05002.05001.85001.88001.88001,269,200
15 Mar 20242.10002.20002.04502.07002.07001,397,000
14 Mar 20242.13002.23002.12002.12002.1200636,800
13 Mar 20242.19002.28002.10502.16002.1600729,200
12 Mar 20242.21002.22002.13002.21002.2100553,700
11 Mar 20242.27002.38002.18002.19002.1900766,800
08 Mar 20242.21002.32502.16202.30002.3000863,000
07 Mar 20242.02002.19002.01002.16002.1600735,100
06 Mar 20241.95002.05001.87002.01002.0100835,500
05 Mar 20242.14002.14001.92001.93001.93001,487,100
04 Mar 20242.37002.37002.04502.14002.14001,618,700
01 Mar 20242.76002.80002.20002.26002.26002,239,600
29 Feb 20242.40003.04002.36002.77002.77004,140,800
28 Feb 20242.31002.34002.10502.27002.27001,331,000
27 Feb 20242.38002.40502.28502.31002.3100775,700
26 Feb 20242.26002.36002.24002.34002.3400572,200
23 Feb 20242.37002.38002.20002.32002.3200593,900
22 Feb 20242.38002.41002.28502.37502.3750676,400
21 Feb 20242.55002.56502.32002.34502.3450528,400
20 Feb 20242.63002.64002.55002.59002.5900445,000
16 Feb 20242.66002.74002.56002.65002.6500670,400
15 Feb 20242.59002.69502.46502.68002.6800773,000
14 Feb 20242.74002.74002.49002.52002.5200822,300
13 Feb 20242.59002.76502.56002.65002.6500980,400
12 Feb 20242.79002.96002.75002.83002.8300766,800
09 Feb 20242.45002.80002.43002.79002.79001,272,200
08 Feb 20242.38002.47002.31002.46002.4600666,000
07 Feb 20242.65002.65002.31002.41002.41001,145,900
06 Feb 20242.67002.76402.63002.65002.6500420,000
05 Feb 20242.80002.81502.69502.70002.7000490,800
02 Feb 20242.83002.95002.72502.91002.9100753,200
01 Feb 20242.76002.94002.72002.85002.8500655,600
31 Jan 20242.84002.97002.71002.71002.7100725,200
30 Jan 20242.81002.92002.74002.88002.8800562,700
29 Jan 20242.81002.90002.61002.83002.8300724,000
26 Jan 20242.71002.91002.63502.85002.85001,308,500
25 Jan 20242.61002.78002.59502.65002.6500995,700
24 Jan 20242.56002.65002.47502.52002.5200433,000
23 Jan 20242.35002.54002.35002.50002.5000774,300
22 Jan 20242.26002.34002.23002.32002.3200722,200
19 Jan 20242.31002.31002.17002.25002.25001,261,300
18 Jan 20242.35002.35002.24002.30002.3000705,800
17 Jan 20242.25002.35502.18002.33002.3300875,000
16 Jan 20242.24002.32002.14502.29002.2900990,100
12 Jan 20242.10002.37002.10002.28002.28001,268,300
11 Jan 20242.15002.18002.04002.14002.14001,240,600
10 Jan 20241.95002.17001.90002.16002.16001,416,500
09 Jan 20242.21002.21001.90001.97001.97001,729,700
08 Jan 20242.41002.46002.24002.25002.25001,125,400
05 Jan 20242.36002.47502.32002.44002.44001,433,800
04 Jan 20242.42002.42502.32002.40002.4000637,900
03 Jan 20242.42002.47502.35002.41002.4100816,300
02 Jan 20242.66002.70002.44002.45002.45001,331,800
29 Dec 20232.56002.69502.53002.67002.67001,222,600
28 Dec 20232.45002.56002.45002.54002.5400806,300
27 Dec 20232.50002.50002.39002.45002.4500734,200
26 Dec 20232.33002.53502.26002.47002.4700787,000
22 Dec 20232.35002.42002.27002.33002.3300547,100
21 Dec 20232.35002.38002.31002.34002.3400526,800
20 Dec 20232.45002.52002.31002.32002.32001,164,000
19 Dec 20232.39002.49002.36002.46002.46001,372,600
18 Dec 20232.50002.53002.33002.35002.35001,454,200
15 Dec 20232.60002.64002.36002.52002.52002,018,700
14 Dec 20232.56002.75002.47002.60002.60002,619,600
13 Dec 20232.41002.51802.27002.45002.45001,606,600
12 Dec 20232.61002.61002.34502.38002.38001,045,900
11 Dec 20232.67002.69002.56002.62002.6200905,100
08 Dec 20232.75002.80002.46002.65002.65001,082,800
07 Dec 20232.80002.81002.70502.80002.8000536,400
06 Dec 20232.85002.94002.74502.82002.8200779,800
05 Dec 20233.03003.03002.73002.75002.7500621,200
04 Dec 20233.00003.12002.99503.02003.0200945,700
01 Dec 20232.60003.04002.58003.00003.00001,648,900
30 Nov 20232.74002.74002.60002.62002.6200601,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...