iHeartMedia Inc (IHRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -11.1716621253 | 1.835 | 1.835 | 1.59 | 403964 | 1.67283557 | CS |
| 4 | 0.07 | 4.48717948718 | 1.56 | 1.9399 | 1.37 | 496351 | 1.65059842 | CS |
| 12 | 0.58 | 55.2380952381 | 1.05 | 1.9399 | 1.01 | 651923 | 1.44668444 | CS |
| 26 | -0.26 | -13.7566137566 | 1.89 | 2.4282 | 0.8128 | 945605 | 1.39644178 | CS |
| 52 | -1.74 | -51.6320474777 | 3.37 | 3.68 | 0.8128 | 942336 | 1.94688145 | CS |
| 156 | -21.79 | -93.0401366354 | 23.42 | 27.02 | 0.8128 | 930183 | 7.66214221 | CS |
| 260 | -13.19 | -89.0013495277 | 14.82 | 28.24 | 0.8128 | 887817 | 10.37493151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.73 | 1.61 | 466778 |
| 1726612500 | 1.69 | 0.02 | 1.20 | 1.7 | 1.751 | 1.59 | 573313 |
| 1726526100 | 1.67 | 0 | 0.00 | 1.67 | 1.715 | 1.6 | 289387 |
| 1726266900 | 1.67 | -0.04 | -2.34 | 1.72 | 1.78 | 1.65 | 384653 |
| 1726180500 | 1.71 | -0.09 | -5.00 | 1.8 | 1.835 | 1.69 | 341215 |
| 1726094100 | 1.8 | 0.01 | 0.28 | 1.77 | 1.9399 | 1.7356 | 656763 |
| 1726007700 | 1.795 | 0.28 | 18.09 | 1.52 | 1.9 | 1.495 | 2045803 |
| 1725921300 | 1.52 | 0.05 | 3.40 | 1.47 | 1.58 | 1.45 | 337548 |
| 1725662100 | 1.47 | 0.01 | 0.68 | 1.45 | 1.5049999 | 1.44 | 232798 |
| 1725575700 | 1.46 | 0.08 | 5.80 | 1.3799999 | 1.52 | 1.37 | 204949 |
| 1725489300 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.5 | 1.3799999 | 243700 |
| 1725402900 | 1.5 | -0.06 | -3.85 | 1.52 | 1.58 | 1.45 | 584905 |
| 1725057300 | 1.56 | -0.06 | -3.70 | 1.62 | 1.635 | 1.52 | 334327 |
| 1724970900 | 1.62 | 0.1 | 6.58 | 1.56 | 1.65 | 1.48 | 438576 |
| 1724884500 | 1.52 | -0.05 | -3.18 | 1.56 | 1.59 | 1.48 | 459992 |
| 1724798100 | 1.57 | -0.05 | -3.09 | 1.57 | 1.6299999 | 1.51 | 333376 |
| 1724711700 | 1.62 | -0.07 | -4.14 | 1.72 | 1.75 | 1.59 | 749865 |
| 1724452500 | 1.69 | 0.19 | 12.67 | 1.5 | 1.72 | 1.5 | 604627 |
| 1724366100 | 1.5 | -0.06 | -3.85 | 1.56 | 1.565 | 1.49 | 199937 |
| 1724279700 | 1.56 | 0.06 | 4.00 | 1.5 | 1.56 | 1.4601 | 230056 |
| 1724193300 | 1.5 | -0.1 | -6.25 | 1.58 | 1.58 | 1.5 | 306517 |
| 1724106900 | 1.6 | 0.17 | 11.89 | 1.42 | 1.6 | 1.42 | 584082 |
| 1723847700 | 1.43 | 0.01 | 0.70 | 1.43 | 1.47 | 1.3899999 | 243145 |
| 1723761300 | 1.42 | 0.12 | 9.23 | 1.35 | 1.455 | 1.31 | 650018 |
| 1723674900 | 1.3 | -0.03 | -2.26 | 1.33 | 1.34 | 1.23 | 354706 |
| 1723588500 | 1.33 | 0.04 | 3.10 | 1.28 | 1.33 | 1.25 | 539690 |
| 1723502100 | 1.29 | -0.04 | -3.01 | 1.32 | 1.325 | 1.28 | 499677 |
| 1723242900 | 1.33 | -0.12 | -8.28 | 1.47 | 1.5 | 1.3 | 616601 |
| 1723156500 | 1.45 | 0.02 | 1.40 | 1.51 | 1.6298999 | 1.44 | 349941 |
| 1723070100 | 1.43 | -0.2 | -12.27 | 1.6299999 | 1.65 | 1.41 | 755116 |
| 1722983700 | 1.6299999 | 0.21 | 14.79 | 1.46 | 1.72 | 1.45 | 938101 |
| 1722897300 | 1.42 | -0.06 | -4.05 | 1.37 | 1.54 | 1.3 | 939024 |
| 1722638100 | 1.48 | -0.24 | -13.95 | 1.59 | 1.6739 | 1.41 | 807687 |
| 1722551700 | 1.72 | -0.06 | -3.37 | 1.81 | 1.8276 | 1.6 | 762330 |
| 1722465300 | 1.78 | 0.03 | 1.71 | 1.77 | 1.885 | 1.695 | 907445 |
| 1722378900 | 1.75 | 0.14 | 8.70 | 1.65 | 1.75 | 1.59 | 570193 |
| 1722292500 | 1.61 | -0.1 | -5.85 | 1.71 | 1.76 | 1.575 | 1057670 |
| 1722033300 | 1.71 | 0.11 | 6.87 | 1.6 | 1.72 | 1.57 | 906976 |
| 1721946900 | 1.6 | 0.06 | 3.90 | 1.55 | 1.66 | 1.47 | 556844 |
| 1721860500 | 1.54 | -0.04 | -2.22 | 1.56 | 1.605 | 1.53 | 757302 |
| 1721774100 | 1.575 | 0.12 | 8.25 | 1.46 | 1.5885 | 1.4 | 930069 |
| 1721687700 | 1.455 | 0.12 | 8.58 | 1.35 | 1.47 | 1.32 | 853827 |
| 1721428500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.37 | 1.27 | 645246 |
| 1721342100 | 1.31 | 0.01 | 0.77 | 1.31 | 1.42 | 1.28 | 847547 |
| 1721255700 | 1.3 | -0.1 | -7.14 | 1.35 | 1.41 | 1.27 | 750360 |
| 1721169300 | 1.4 | 0.04 | 2.94 | 1.34 | 1.47 | 1.275 | 1477931 |
| 1721082900 | 1.36 | 0.13 | 10.12 | 1.26 | 1.36 | 1.2304 | 719498 |
| 1720823700 | 1.235 | -0.01 | -0.40 | 1.24 | 1.3899999 | 1.225 | 932715 |
| 1720737300 | 1.24 | 0.15 | 13.76 | 1.11 | 1.24 | 1.0748 | 1112331 |
| 1720650900 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.06 | 481261 |
| 1720564500 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.035 | 522240 |
| 1720478100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.135 | 1.06 | 434461 |
| 1720218900 | 1.07 | -0.08 | -6.96 | 1.12 | 1.16 | 1.06 | 895733 |
| 1720040640 | 1.15 | -0.04 | -3.36 | 1.18 | 1.185 | 1.1399999 | 297163 |
| 1719959700 | 1.19 | 0.1 | 9.17 | 1.1 | 1.24 | 1.05 | 892435 |
| 1719873300 | 1.09 | 0.07 | 6.86 | 1.09 | 1.1399999 | 1.03 | 1091519 |
| 1719614100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719527700 | 1.02 | 0 | 0.00 | 1.05 | 1.08 | 1.01 | 712087 |
| 1719441300 | 1.02 | -0.01 | -0.97 | 1.01 | 1.05 | 1 | 738776 |
| 1719354900 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 0.992 | 784986 |
| 1719268500 | 1.06 | 0.06 | 6.00 | 1 | 1.09 | 1 | 1113502 |
| 1719009300 | 1 | -0.01 | -0.99 | 1.02 | 1.08 | 0.9901 | 3578143 |
| 1718922900 | 1.01 | -0.07 | -6.48 | 1.1 | 1.1295 | 0.9999 | 1577991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
