iHeartMedia Inc Class A (IHRT) Historical Stock Data
3.74 ↓0.02 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHRT is up 0.42% a day on average. There have been 14 days where iHeartMedia Inc Class A closed green and 16 days where IHRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.76 | 3.74 | ↓$0.02 (-0.53%) | 3.70 | 3.77 | 422.70K |
| 2025-12-03 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.70 | 3.89 | 821.92K |
| 2025-12-02 | 3.85 | 3.72 | ↓$0.13 (-3.38%) | 3.67 | 3.86 | 0.91M |
| 2025-12-01 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.81 | 3.94 | 780.76K |
| 2025-11-28 | 3.84 | 3.93 | ↑$0.09 (2.34%) | 3.82 | 3.94 | 296.77K |
| 2025-11-26 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.65 | 3.97 | 583.37K |
| 2025-11-25 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.71 | 3.95 | 692.27K |
| 2025-11-24 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.76 | 3.89 | 557.22K |
| 2025-11-21 | 3.82 | 3.87 | ↑$0.05 (1.31%) | 3.71 | 3.96 | 858.30K |
| 2025-11-20 | 4.01 | 3.84 | ↓$0.17 (-4.24%) | 3.81 | 4.15 | 897.93K |
| 2025-11-19 | 3.98 | 3.93 | ↓$0.05 (-1.26%) | 3.90 | 4.10 | 698.01K |
| 2025-11-18 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.84 | 4.15 | 784.01K |
| 2025-11-17 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.94 | 4.12 | 1.29M |
| 2025-11-14 | 4.17 | 4.07 | ↓$0.10 (-2.40%) | 3.91 | 4.20 | 1.10M |
| 2025-11-13 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.06 | 4.46 | 1.92M |
| 2025-11-12 | 4.32 | 4.25 | ↓$0.07 (-1.62%) | 4.20 | 4.52 | 1.21M |
| 2025-11-11 | 4.07 | 4.30 | ↑$0.23 (5.65%) | 4.06 | 4.50 | 1.76M |
| 2025-11-10 | 4.60 | 4.57 | ↓$0.02 (-0.54%) | 4.03 | 4.73 | 4.16M |
| 2025-11-07 | 4.57 | 4.63 | ↑$0.06 (1.31%) | 4.51 | 4.73 | 1.07M |
| 2025-11-06 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.41 | 4.77 | 2.31M |
| 2025-11-05 | 3.84 | 4.51 | ↑$0.67 (17.45%) | 3.66 | 4.58 | 5.54M |
| 2025-11-04 | 3.58 | 3.99 | ↑$0.41 (11.45%) | 3.29 | 4.12 | 24.78M |
| 2025-11-03 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.80 | 2.97 | 5.19M |
| 2025-10-31 | 3.05 | 2.97 | ↓$0.08 (-2.62%) | 2.93 | 3.13 | 507.67K |
| 2025-10-30 | 2.99 | 3.06 | ↑$0.07 (2.17%) | 2.96 | 3.20 | 419.95K |
| 2025-10-29 | 3.19 | 3.02 | ↓$0.17 (-5.33%) | 2.88 | 3.24 | 655.34K |
| 2025-10-28 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.15 | 3.25 | 300.71K |
| 2025-10-27 | 3.39 | 3.25 | ↓$0.14 (-4.13%) | 3.17 | 3.47 | 453.25K |
| 2025-10-24 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.37 | 3.47 | 345.97K |
| 2025-10-23 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.27 | 3.51 | 846.72K |
Create an account or log in to view more rows.
$IHRT pumped for what this week will bring
$IHRT I would not be a bear now
$IHRT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IHRT Bullish AF ??
$IHRT gap it slap it ask it !
$IHRT holding and buying these dips is so easy.
$IHRT if your selling dont regret it later
$IHRT oversold
$IHRT I need a smoke after this trade
$IHRT let’s ride