iHeartMedia, Inc. Class A Common Stock
IHRT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of IHRT by members of U.S. Congress
IHRT Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
IHRT Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
IHRT Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IHRT holdings by institutional investors
Quarterly net insider trading by IHRT's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$1,037,957 Jul 20, 2026 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,086,900 Apr 21, 2026 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,010,000 Jan 20, 2026 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$993,010 Oct 20, 2025 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,180,000 Jul 21, 2025 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,080,000 Apr 21, 2025 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$940,000 Jan 22, 2025 Issue: Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark
-
$1,060,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,200,000 Jul 22, 2024 Issue: Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$920,000 Jan 26, 2024 Issue: Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$915,000 Oct 20, 2023 Issue: Labor Issues/Antitrust/Workplace Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$965,000 Jul 20, 2023 Issue: Labor Issues/Antitrust/Workplace Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,007,000 Jan 20, 2023 Issue: Budget/Appropriations Defense Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,120,000 Oct 20, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$960,000 Jul 20, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,330,000 Apr 20, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,100,000 Jan 20, 2022 Issue: None
-
$1,260,000 Oct 20, 2021 Issue: None
-
$1,100,000 Jul 20, 2021 Issue: None
-
$1,100,000 Apr 20, 2021 Issue: None
-
$820,000 Jan 20, 2021 Issue: None
-
$1,000,000 Oct 16, 2020 Issue: None
-
$1,020,000 Jul 20, 2020 Issue: None
-
$1,100,534 Apr 20, 2020 Issue: None
-
$800,000 Jan 21, 2020 Issue: None
-
$1,020,000 Oct 21, 2019 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark
-
$1,099,000 Jul 22, 2019 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark
-
$1,112,000 Apr 22, 2019 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising
-
$1,025,000 Jan 22, 2019 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Transportation Advertising
-
$1,060,000 Oct 22, 2018 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Transportation Advertising
-
$1,130,000 Jul 20, 2018 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark
-
$1,085,000 Apr 19, 2018 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising
-
$1,205,000 Jan 22, 2018 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Advertising
-
$1,330,000 Oct 20, 2017 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Advertising
-
$1,100,000 Jul 19, 2017 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Advertising
-
$1,125,000 Apr 20, 2017 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Advertising
-
$1,010,000 Jan 23, 2017 Issue: Advertising Communications/Broadcasting/Radio/TV Budget/Appropriations Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,100,000 Oct 20, 2016 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Budget/Appropriations Advertising Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$1,110,000 Jul 20, 2016 Issue: Communications/Broadcasting/Radio/TV Budget/Appropriations Copyright/Patent/Trademark Trade (domestic/foreign) Taxation/Internal Revenue Code Advertising
-
$1,150,000 Apr 20, 2016 Issue: Budget/Appropriations Advertising Communications/Broadcasting/Radio/TV Trade (domestic/foreign) Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$1,100,000 Jan 20, 2016 Issue: Advertising Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark Budget/Appropriations
-
$1,018,000 Oct 20, 2015 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Trade (domestic/foreign) Budget/Appropriations Taxation/Internal Revenue Code
-
$1,090,000 Jul 17, 2015 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Budget/Appropriations
-
$1,150,000 Apr 22, 2015 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising Trade (domestic/foreign) Budget/Appropriations Taxation/Internal Revenue Code
-
$1,010,000 Jan 20, 2015 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Advertising Budget/Appropriations
-
$1,016,930 Oct 20, 2014 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Advertising Budget/Appropriations Law Enforcement/Crime/Criminal Justice
-
$1,155,000 Jul 21, 2014 Issue: Advertising Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Budget/Appropriations Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,214,700 Apr 18, 2014 Issue: Communications/Broadcasting/Radio/TV Budget/Appropriations Copyright/Patent/Trademark Trade (domestic/foreign) Law Enforcement/Crime/Criminal Justice Advertising Taxation/Internal Revenue Code
-
$1,030,000 Jan 21, 2014 Issue: Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Budget/Appropriations Trade (domestic/foreign) Taxation/Internal Revenue Code Advertising
-
$1,260,000 Oct 21, 2013 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$1,350,000 Jul 22, 2013 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising
-
$1,170,000 Apr 22, 2013 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising
-
$1,085,000 Jan 22, 2013 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Housing Advertising Postal
-
$1,200,000 Oct 22, 2012 Issue: Communications/Broadcasting/Radio/TV Postal Advertising Housing Copyright/Patent/Trademark
-
$1,072,450 Jul 20, 2012 Issue: Advertising Communications/Broadcasting/Radio/TV Postal Housing Copyright/Patent/Trademark
-
$1,184,600 Apr 20, 2012 Issue: Communications/Broadcasting/Radio/TV Housing Postal Economics/Economic Development Copyright/Patent/Trademark Advertising Taxation/Internal Revenue Code
-
$1,151,700 Jan 20, 2012 Issue: Advertising Communications/Broadcasting/Radio/TV Postal Economics/Economic Development Copyright/Patent/Trademark Housing Taxation/Internal Revenue Code
-
$1,120,000 Oct 20, 2011 Issue: Communications/Broadcasting/Radio/TV Economics/Economic Development Copyright/Patent/Trademark Housing Advertising
-
$960,000 Jul 20, 2011 Issue: Communications/Broadcasting/Radio/TV Housing Copyright/Patent/Trademark Advertising
-
$1,220,000 Apr 20, 2011 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising
-
$1,140,000 Jan 20, 2011 Issue: Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Advertising
-
$1,290,000 Oct 20, 2010 Issue: Advertising Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Financial Institutions/Investments/Securities
-
$1,370,000 Jul 20, 2010 Issue: Advertising Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Law Enforcement/Crime/Criminal Justice
-
$940,000 Apr 20, 2010 Issue: Advertising Communications/Broadcasting/Radio/TV Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark
-
$818,901 Jan 19, 2010 Issue: Communications/Broadcasting/Radio/TV Budget/Appropriations Copyright/Patent/Trademark Law Enforcement/Crime/Criminal Justice Advertising
-
$790,000 Oct 20, 2009 Issue: Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Budget/Appropriations Advertising
-
$760,000 Sep 21, 2009 Issue: Advertising Communications/Broadcasting/Radio/TV Budget/Appropriations Transportation Copyright/Patent/Trademark District of Columbia Labor Issues/Antitrust/Workplace
-
$710,000 Jul 20, 2009 Issue: Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Budget/Appropriations Copyright/Patent/Trademark Advertising
-
$900,000 Jan 16, 2009 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Transportation Advertising
-
$1,000,000 Nov 26, 2008 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Transportation Advertising
-
$1,720,000 Nov 26, 2008 Issue: Advertising Communications/Broadcasting/Radio/TV Law Enforcement/Crime/Criminal Justice Government Issues Budget/Appropriations Copyright/Patent/Trademark Financial Institutions/Investments/Securities
-
$1,090,000 Oct 20, 2008 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Advertising Transportation
-
$1,150,000 Aug 18, 2008 Issue: Communications/Broadcasting/Radio/TV Copyright/Patent/Trademark Transportation Advertising
-
$1,220,000 Aug 08, 2007 Issue: Advertising Communications/Broadcasting/Radio/TV Food Industry (safety, labeling, etc.) Budget/Appropriations Copyright/Patent/Trademark Government Issues Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$1,240,000 Feb 13, 2007 Issue: Communications/Broadcasting/Radio/TV Homeland Security Budget/Appropriations Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Retirement Telecommunications
-
$1,280,000 Aug 14, 2006 Issue: Communications/Broadcasting/Radio/TV Budget/Appropriations Copyright/Patent/Trademark Civil Rights/Civil Liberties Retirement
-
$1,000,000 Feb 10, 2006 Issue: Civil Rights/Civil Liberties Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$60,000 Aug 10, 2005 Issue: Telecommunications
-
$1,140,000 Feb 07, 2005 Issue: Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,040,000 Sep 02, 2004 Issue: Copyright/Patent/Trademark Communications/Broadcasting/Radio/TV
-
$1,220,000 Apr 01, 2004 Issue: Copyright/Patent/Trademark Arts/Entertainment Communications/Broadcasting/Radio/TV
-
$640,000 Aug 21, 2003 Issue: Arts/Entertainment Communications/Broadcasting/Radio/TV
Former government officials who have lobbied for IHRT
46 former government officials from 26 congressional offices at 10 lobbying firms have lobbied for IHRT, most recently Jul 20, 2026.
-
David Wilkins Other Former Ambassador to Canada (2005-2009)
-
Anderson Heiman Senate New Senior Advisor for Technology and Trade, International Competitiveness and Innovation Advisor, Tax Policy Advisor, Tax Policy Analyst, Senator Wyden (D-OR) Senate Committee on Finance, Democratic Staff -
Dan Dukes Senate Senate Republican Floor Assistant 2003-2005
-
Omar Franco House Chief of Staff, Rep. Mario Diaz-Balart -
Joseph Gibson House Counsel for Legislative & Intergovernmental Affairs Anti Trust Division, DOJ 2001-2002; Chief Antitrust Counsel, House Judiciary Committee 1997-2001; Counsel, House Judiciary Committee 1995-1997
-
Michael Goodman House Chief of Staff House Member Office (Kind), Legislative Staff House Member Office (Braley, Barrow)
-
Charles Carithers Congress Prof Staff, House Homeland (Thompson); Brookings Legis Fellow, Senate Homeland (Carper)
-
Stacy Rich Senate Leadership Staff Director, Senior Leadership Advisor and Floor Director, Leadership Advisor (Senate -Murray); Senate Cloakroom Asst, Dem Cloakroom (Reid, Daschle); Staff/Press Asst (Daschle)
IHRT Estimated quarterly lobbying spending
IHRT Revenue by Segment or Geography
By Segment
By Geography
IHRT Income Statement
IHRT Balance Sheet
IHRT Cash Flow
U.S. Patents
New IHRT patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to IHRT from public contracts
IHRT News
Recent insights relating to IHRT
CNBC Recommendations
Recent picks made for IHRT stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in IHRT
IHRT Analyst Ratings
IHRT Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
IHRT Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $IHRT stock a Buy, Sell, or Hold?
- What is the price target for $IHRT stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
IHRT Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $IHRT stock?
- Who owns the most shares of $IHRT stock?
- What funds own $IHRT stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
IHRT Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view IHRT Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About IHRT
iHeartMedia Inc is a United States-based audio media company. The company operates through the segments of the Multiplatform Group, the Digital Audio Group, and the Audio & Media Services Group. The company derives prime revenue from the Multiplatform Group segment which includes the company's Broadcast radio, Networks and Sponsorships, and Events businesses. The Digital Audio Group segment includes all of the company's digital businesses, including podcasting; and the Audio & Media Services Group includes Katz Media Group, a full-service media representation business, and RCS Sound Software, a provider of scheduling and broadcast software and services.
- Address San Antonio, TX
- Market Cap 363.8 million
- Employees 9,550
- Industrial Classification Radio Broadcasting Stations
iHeartMedia, Inc. Class A Common Stock (IHRT) Historical Stock Prices
iHeartMedia, Inc. Class A Common Stock (IHRT) closed at $2.35 on September 23, 2026. Over the past year its adjusted close ranged from $2.35 to $6.33. Daily prices go back to May 7, 2019, 1,840 trading days in all.
- 1 month-12.31%
- 3 months-41.18%
- Year to date-43.51%
- 1 year-20.88%
- 3 years-32.47%
- 5 years-90.78%
- Max-86.94%
See every congressional and insider trade on the IHRT price chart
Quiver Premium charts IHRT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.39 | 2.39 | 2.23 | 2.35 | 2.35 | 849,535 |
| Sep 22, 2026 | 2.44 | 2.46 | 2.37 | 2.41 | 2.41 | 556,543 |
| Sep 21, 2026 | 2.41 | 2.47 | 2.32 | 2.40 | 2.40 | 630,468 |
| Sep 18, 2026 | 2.42 | 2.42 | 2.32 | 2.36 | 2.36 | 2,559,564 |
| Sep 17, 2026 | 2.59 | 2.59 | 2.43 | 2.43 | 2.43 | 482,492 |
| Sep 16, 2026 | 2.66 | 2.68 | 2.54 | 2.55 | 2.55 | 468,537 |
| Sep 15, 2026 | 2.71 | 2.71 | 2.60 | 2.63 | 2.63 | 724,807 |
| Sep 14, 2026 | 2.70 | 2.76 | 2.68 | 2.73 | 2.73 | 393,433 |
| Sep 11, 2026 | 2.76 | 2.79 | 2.68 | 2.70 | 2.70 | 346,540 |
| Sep 10, 2026 | 2.57 | 2.73 | 2.56 | 2.72 | 2.72 | 418,270 |
| Sep 9, 2026 | 2.68 | 2.68 | 2.58 | 2.59 | 2.59 | 953,991 |
| Sep 8, 2026 | 2.79 | 2.80 | 2.63 | 2.66 | 2.66 | 541,069 |
| Sep 4, 2026 | 2.82 | 2.89 | 2.75 | 2.81 | 2.81 | 329,364 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.77 | 2.84 | 2.84 | 232,785 |
| Sep 2, 2026 | 2.71 | 2.88 | 2.69 | 2.84 | 2.84 | 580,324 |
| Sep 1, 2026 | 2.67 | 2.71 | 2.62 | 2.70 | 2.70 | 317,631 |
| Aug 31, 2026 | 2.76 | 2.79 | 2.61 | 2.72 | 2.72 | 558,831 |
| Aug 28, 2026 | 2.70 | 2.84 | 2.68 | 2.75 | 2.75 | 451,038 |
| Aug 27, 2026 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | 262,776 |
| Aug 26, 2026 | 2.69 | 2.70 | 2.60 | 2.68 | 2.68 | 225,424 |
| Aug 25, 2026 | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | 315,361 |
| Aug 24, 2026 | 2.79 | 2.81 | 2.62 | 2.68 | 2.68 | 435,209 |
| Aug 21, 2026 | 2.89 | 2.98 | 2.77 | 2.79 | 2.79 | 529,850 |
| Aug 20, 2026 | 3.12 | 3.13 | 2.88 | 2.90 | 2.90 | 281,783 |
| Aug 19, 2026 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 474,863 |
| Aug 18, 2026 | 2.97 | 3.03 | 2.85 | 3.01 | 3.01 | 749,022 |
| Aug 17, 2026 | 2.92 | 2.98 | 2.80 | 2.96 | 2.96 | 1,104,967 |
| Aug 14, 2026 | 3.01 | 3.10 | 2.92 | 2.95 | 2.95 | 388,377 |
| Aug 13, 2026 | 2.92 | 3.11 | 2.85 | 3.00 | 3.00 | 780,606 |
| Aug 12, 2026 | 2.90 | 3.20 | 2.77 | 2.91 | 2.91 | 1,743,950 |
| Aug 11, 2026 | 3.85 | 4.06 | 2.66 | 2.94 | 2.94 | 2,295,851 |
| Aug 10, 2026 | 3.83 | 3.89 | 3.60 | 3.71 | 3.71 | 844,434 |
| Aug 7, 2026 | 3.86 | 3.94 | 3.75 | 3.86 | 3.86 | 344,307 |
| Aug 6, 2026 | 3.84 | 3.96 | 3.72 | 3.80 | 3.80 | 272,598 |
| Aug 5, 2026 | 3.87 | 3.87 | 3.75 | 3.81 | 3.81 | 287,844 |
| Aug 4, 2026 | 3.97 | 4.03 | 3.80 | 3.85 | 3.85 | 466,801 |
| Aug 3, 2026 | 3.64 | 4.01 | 3.64 | 3.98 | 3.98 | 599,065 |
| Jul 31, 2026 | 3.45 | 3.61 | 3.44 | 3.59 | 3.59 | 645,004 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.41 | 3.50 | 3.50 | 518,875 |
| Jul 29, 2026 | 3.53 | 3.61 | 3.47 | 3.51 | 3.51 | 457,031 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.39 | 3.55 | 3.55 | 885,663 |
| Jul 27, 2026 | 3.59 | 3.65 | 3.50 | 3.62 | 3.62 | 647,017 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.53 | 3.54 | 3.54 | 575,166 |
| Jul 23, 2026 | 3.59 | 3.72 | 3.54 | 3.65 | 3.65 | 571,778 |
| Jul 22, 2026 | 3.70 | 3.73 | 3.48 | 3.67 | 3.67 | 859,600 |
| Jul 21, 2026 | 3.94 | 4.04 | 3.68 | 3.74 | 3.74 | 872,011 |
| Jul 20, 2026 | 3.87 | 3.99 | 3.80 | 3.95 | 3.95 | 362,515 |
| Jul 17, 2026 | 3.83 | 3.91 | 3.73 | 3.83 | 3.83 | 377,094 |
| Jul 16, 2026 | 3.96 | 4.03 | 3.76 | 3.87 | 3.87 | 513,818 |
| Jul 15, 2026 | 3.79 | 3.96 | 3.79 | 3.95 | 3.95 | 343,241 |
| Jul 14, 2026 | 4.05 | 4.08 | 3.74 | 3.80 | 3.80 | 701,985 |
| Jul 13, 2026 | 4.06 | 4.25 | 4.00 | 4.02 | 4.02 | 764,263 |
| Jul 10, 2026 | 4.13 | 4.15 | 4.02 | 4.12 | 4.12 | 729,098 |
| Jul 9, 2026 | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | 300,993 |
| Jul 8, 2026 | 3.98 | 4.05 | 3.86 | 4.03 | 4.03 | 809,186 |
| Jul 7, 2026 | 4.15 | 4.24 | 4.00 | 4.03 | 4.03 | 732,077 |
| Jul 6, 2026 | 4.35 | 4.40 | 4.21 | 4.22 | 4.22 | 466,384 |
| Jul 2, 2026 | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | 592,370 |
| Jul 1, 2026 | 4.32 | 4.60 | 4.31 | 4.35 | 4.35 | 654,305 |
| Jun 30, 2026 | 4.49 | 4.62 | 4.16 | 4.29 | 4.29 | 1,125,464 |
| Jun 29, 2026 | 4.40 | 4.56 | 4.32 | 4.49 | 4.49 | 1,094,100 |
| Jun 26, 2026 | 4.08 | 4.42 | 4.07 | 4.32 | 4.32 | 2,943,683 |
| Jun 25, 2026 | 3.98 | 4.17 | 3.92 | 4.11 | 4.11 | 984,138 |
| Jun 24, 2026 | 3.91 | 4.09 | 3.90 | 4.00 | 4.00 | 699,410 |
| Jun 23, 2026 | 3.70 | 3.92 | 3.70 | 3.91 | 3.91 | 443,380 |
| Jun 22, 2026 | 3.56 | 3.90 | 3.50 | 3.86 | 3.86 | 1,117,737 |
| Jun 18, 2026 | 3.79 | 3.85 | 3.56 | 3.59 | 3.59 | 3,233,616 |
| Jun 17, 2026 | 3.96 | 4.02 | 3.61 | 3.74 | 3.74 | 975,369 |
| Jun 16, 2026 | 3.98 | 4.09 | 3.80 | 3.99 | 3.99 | 572,805 |
| Jun 15, 2026 | 4.06 | 4.29 | 3.98 | 3.99 | 3.99 | 810,338 |
| Jun 12, 2026 | 3.95 | 4.01 | 3.81 | 3.99 | 3.99 | 682,556 |
| Jun 11, 2026 | 3.89 | 4.01 | 3.84 | 3.95 | 3.95 | 425,326 |
| Jun 10, 2026 | 3.87 | 3.94 | 3.79 | 3.90 | 3.90 | 715,448 |
| Jun 9, 2026 | 4.06 | 4.19 | 3.72 | 3.83 | 3.83 | 1,316,858 |
| Jun 8, 2026 | 3.95 | 4.02 | 3.77 | 3.99 | 3.99 | 2,483,587 |
| Jun 5, 2026 | 4.20 | 4.25 | 3.87 | 3.89 | 3.89 | 657,183 |
| Jun 4, 2026 | 4.00 | 4.29 | 4.00 | 4.21 | 4.21 | 1,207,426 |
| Jun 3, 2026 | 4.13 | 4.13 | 3.93 | 3.94 | 3.94 | 2,070,175 |
| Jun 2, 2026 | 4.30 | 4.36 | 4.09 | 4.18 | 4.18 | 994,600 |
| Jun 1, 2026 | 4.29 | 4.54 | 4.21 | 4.34 | 4.34 | 844,847 |
| May 29, 2026 | 4.26 | 4.46 | 3.97 | 4.31 | 4.31 | 4,143,933 |
| May 28, 2026 | 4.95 | 5.10 | 4.80 | 4.85 | 4.85 | 1,657,803 |
| May 27, 2026 | 4.86 | 5.20 | 4.83 | 5.04 | 5.04 | 1,585,799 |
| May 26, 2026 | 4.75 | 5.00 | 4.51 | 4.91 | 4.91 | 1,257,210 |
| May 22, 2026 | 4.89 | 4.95 | 4.40 | 4.41 | 4.41 | 885,659 |
| May 21, 2026 | 4.66 | 5.00 | 4.62 | 4.88 | 4.88 | 756,751 |
| May 20, 2026 | 4.68 | 4.83 | 4.58 | 4.75 | 4.75 | 972,874 |
| May 19, 2026 | 5.05 | 5.06 | 4.67 | 4.70 | 4.70 | 1,763,913 |
| May 18, 2026 | 4.78 | 5.36 | 4.75 | 5.18 | 5.18 | 1,653,004 |
| May 15, 2026 | 4.65 | 4.82 | 4.57 | 4.79 | 4.79 | 1,012,898 |
| May 14, 2026 | 5.14 | 5.20 | 4.68 | 4.76 | 4.76 | 1,390,123 |
| May 13, 2026 | 4.92 | 5.22 | 4.66 | 5.21 | 5.21 | 1,017,129 |
| May 12, 2026 | 5.27 | 5.32 | 4.67 | 4.85 | 4.85 | 3,572,564 |
| May 11, 2026 | 5.68 | 5.86 | 5.39 | 5.49 | 5.49 | 988,467 |
| May 8, 2026 | 5.56 | 5.80 | 5.40 | 5.68 | 5.68 | 1,055,896 |
| May 7, 2026 | 5.84 | 6.04 | 5.66 | 5.67 | 5.67 | 1,669,824 |
| May 6, 2026 | 6.36 | 6.47 | 5.80 | 5.87 | 5.87 | 1,547,620 |
| May 5, 2026 | 6.17 | 6.56 | 6.11 | 6.28 | 6.28 | 1,505,348 |
| May 4, 2026 | 6.27 | 6.40 | 6.05 | 6.15 | 6.15 | 1,164,715 |
| May 1, 2026 | 6.04 | 6.37 | 6.04 | 6.33 | 6.33 | 1,470,363 |
| Apr 30, 2026 | 5.10 | 6.04 | 4.95 | 5.97 | 5.97 | 2,196,397 |
| Apr 29, 2026 | 5.27 | 5.49 | 4.95 | 5.10 | 5.10 | 4,637,417 |
| Apr 28, 2026 | 5.23 | 5.43 | 5.08 | 5.34 | 5.34 | 1,257,694 |
| Apr 27, 2026 | 5.48 | 6.15 | 5.06 | 5.25 | 5.25 | 5,642,589 |
| Apr 24, 2026 | 3.99 | 5.42 | 3.89 | 5.42 | 5.42 | 1,455,715 |
| Apr 23, 2026 | 4.14 | 4.19 | 3.98 | 4.01 | 4.01 | 463,324 |
| Apr 22, 2026 | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | 288,352 |
| Apr 21, 2026 | 4.18 | 4.42 | 4.14 | 4.18 | 4.18 | 633,987 |
| Apr 20, 2026 | 4.05 | 4.35 | 4.05 | 4.18 | 4.18 | 688,980 |
| Apr 17, 2026 | 3.81 | 4.25 | 3.77 | 4.10 | 4.10 | 1,208,653 |
| Apr 16, 2026 | 3.90 | 3.94 | 3.71 | 3.74 | 3.74 | 580,785 |
| Apr 15, 2026 | 3.88 | 4.00 | 3.88 | 3.93 | 3.93 | 460,067 |
| Apr 14, 2026 | 3.72 | 3.94 | 3.72 | 3.89 | 3.89 | 403,505 |
| Apr 13, 2026 | 3.56 | 3.75 | 3.55 | 3.73 | 3.73 | 418,667 |
| Apr 10, 2026 | 3.54 | 3.61 | 3.46 | 3.60 | 3.60 | 233,450 |
| Apr 9, 2026 | 3.45 | 3.53 | 3.39 | 3.51 | 3.51 | 400,190 |
| Apr 8, 2026 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | 887,596 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 455,020 |
| Apr 6, 2026 | 3.15 | 3.29 | 3.13 | 3.20 | 3.20 | 512,049 |
| Apr 2, 2026 | 2.84 | 3.16 | 2.84 | 3.15 | 3.15 | 568,360 |
| Apr 1, 2026 | 2.94 | 3.06 | 2.88 | 2.99 | 2.99 | 502,325 |
| Mar 31, 2026 | 2.85 | 2.94 | 2.77 | 2.92 | 2.92 | 459,108 |
| Mar 30, 2026 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | 438,097 |
| Mar 27, 2026 | 2.82 | 2.90 | 2.75 | 2.80 | 2.80 | 538,525 |
| Mar 26, 2026 | 2.71 | 2.86 | 2.71 | 2.84 | 2.84 | 453,670 |
| Mar 25, 2026 | 2.79 | 2.85 | 2.75 | 2.80 | 2.80 | 685,277 |
| Mar 24, 2026 | 2.80 | 2.85 | 2.67 | 2.73 | 2.73 | 693,664 |
| Mar 23, 2026 | 2.57 | 2.92 | 2.57 | 2.86 | 2.86 | 1,233,080 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | 2,204,530 |
| Mar 19, 2026 | 2.62 | 2.67 | 2.46 | 2.58 | 2.58 | 913,169 |
| Mar 18, 2026 | 2.88 | 2.89 | 2.62 | 2.66 | 2.66 | 866,738 |
| Mar 17, 2026 | 2.78 | 2.93 | 2.76 | 2.91 | 2.91 | 911,657 |
| Mar 16, 2026 | 2.67 | 2.78 | 2.62 | 2.76 | 2.76 | 728,568 |
| Mar 13, 2026 | 2.78 | 2.79 | 2.62 | 2.67 | 2.67 | 632,298 |
| Mar 12, 2026 | 2.91 | 2.91 | 2.75 | 2.77 | 2.77 | 924,888 |
| Mar 11, 2026 | 3.05 | 3.11 | 2.88 | 2.96 | 2.96 | 727,477 |
| Mar 10, 2026 | 3.07 | 3.21 | 3.00 | 3.09 | 3.09 | 876,651 |
| Mar 9, 2026 | 3.22 | 3.22 | 2.86 | 3.03 | 3.03 | 2,400,958 |
| Mar 6, 2026 | 3.35 | 3.37 | 3.14 | 3.24 | 3.24 | 1,423,462 |
| Mar 5, 2026 | 3.04 | 3.34 | 3.04 | 3.23 | 3.23 | 1,121,660 |
| Mar 4, 2026 | 2.95 | 3.12 | 2.83 | 3.08 | 3.08 | 826,941 |
| Mar 3, 2026 | 2.55 | 3.06 | 2.55 | 2.94 | 2.94 | 1,716,316 |
| Mar 2, 2026 | 3.22 | 3.25 | 3.10 | 3.10 | 3.10 | 768,340 |
| Feb 27, 2026 | 3.14 | 3.31 | 3.10 | 3.27 | 3.27 | 910,288 |
| Feb 26, 2026 | 3.17 | 3.33 | 3.14 | 3.19 | 3.19 | 1,286,242 |
| Feb 25, 2026 | 3.16 | 3.40 | 2.98 | 3.17 | 3.17 | 1,010,538 |
| Feb 24, 2026 | 3.45 | 3.47 | 2.93 | 3.15 | 3.15 | 1,344,917 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.37 | 3.45 | 3.45 | 503,039 |
| Feb 20, 2026 | 3.52 | 3.63 | 3.49 | 3.61 | 3.61 | 341,127 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 226,164 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.40 | 3.50 | 3.50 | 384,846 |
| Feb 17, 2026 | 3.49 | 3.55 | 3.40 | 3.42 | 3.42 | 430,493 |
| Feb 13, 2026 | 3.45 | 3.58 | 3.38 | 3.49 | 3.49 | 420,194 |
| Feb 12, 2026 | 3.62 | 3.70 | 3.41 | 3.45 | 3.45 | 556,191 |
| Feb 11, 2026 | 3.65 | 3.73 | 3.57 | 3.60 | 3.60 | 572,040 |
| Feb 10, 2026 | 3.34 | 3.65 | 3.34 | 3.59 | 3.59 | 1,001,412 |
| Feb 9, 2026 | 3.21 | 3.42 | 3.19 | 3.34 | 3.34 | 405,199 |
| Feb 6, 2026 | 3.22 | 3.34 | 3.15 | 3.24 | 3.24 | 636,222 |
| Feb 5, 2026 | 3.19 | 3.37 | 3.15 | 3.18 | 3.18 | 492,733 |
| Feb 4, 2026 | 3.24 | 3.31 | 3.10 | 3.23 | 3.23 | 664,556 |
| Feb 3, 2026 | 3.30 | 3.33 | 3.10 | 3.21 | 3.21 | 1,983,220 |
| Feb 2, 2026 | 3.24 | 3.42 | 3.22 | 3.31 | 3.31 | 574,877 |
| Jan 30, 2026 | 3.07 | 3.25 | 3.06 | 3.24 | 3.24 | 708,338 |
| Jan 29, 2026 | 3.15 | 3.18 | 3.01 | 3.11 | 3.11 | 654,876 |
| Jan 28, 2026 | 3.37 | 3.40 | 3.17 | 3.19 | 3.19 | 749,143 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.34 | 3.39 | 3.39 | 541,860 |
| Jan 26, 2026 | 3.63 | 3.73 | 3.59 | 3.60 | 3.60 | 299,287 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | 457,468 |
| Jan 22, 2026 | 3.79 | 4.00 | 3.77 | 3.85 | 3.85 | 440,775 |
| Jan 21, 2026 | 3.68 | 3.81 | 3.67 | 3.77 | 3.77 | 726,852 |
| Jan 20, 2026 | 3.67 | 3.78 | 3.62 | 3.68 | 3.68 | 421,884 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | 485,378 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.78 | 3.84 | 3.84 | 462,984 |
| Jan 14, 2026 | 3.85 | 3.91 | 3.73 | 3.78 | 3.78 | 611,162 |
| Jan 13, 2026 | 3.79 | 3.92 | 3.71 | 3.91 | 3.91 | 452,126 |
| Jan 12, 2026 | 3.78 | 3.90 | 3.68 | 3.82 | 3.82 | 436,651 |
| Jan 9, 2026 | 3.67 | 3.88 | 3.59 | 3.84 | 3.84 | 1,271,650 |
| Jan 8, 2026 | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | 348,158 |
| Jan 7, 2026 | 4.11 | 4.19 | 3.88 | 3.91 | 3.91 | 391,491 |
| Jan 6, 2026 | 4.07 | 4.17 | 3.98 | 4.12 | 4.12 | 504,764 |
| Jan 5, 2026 | 4.14 | 4.28 | 4.08 | 4.10 | 4.10 | 450,284 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.09 | 4.15 | 4.15 | 456,711 |
| Dec 31, 2025 | 4.25 | 4.27 | 4.14 | 4.16 | 4.16 | 516,403 |
| Dec 30, 2025 | 4.20 | 4.28 | 4.14 | 4.25 | 4.25 | 440,942 |
| Dec 29, 2025 | 4.38 | 4.40 | 4.18 | 4.22 | 4.22 | 431,785 |
| Dec 26, 2025 | 4.51 | 4.54 | 4.41 | 4.41 | 4.41 | 459,298 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.42 | 4.51 | 4.51 | 368,455 |
| Dec 23, 2025 | 4.61 | 4.73 | 4.42 | 4.55 | 4.55 | 839,679 |
| Dec 22, 2025 | 4.41 | 4.74 | 4.41 | 4.62 | 4.62 | 2,475,658 |
| Dec 19, 2025 | 4.36 | 4.47 | 4.31 | 4.40 | 4.40 | 1,921,734 |
| Dec 18, 2025 | 4.35 | 4.50 | 4.34 | 4.36 | 4.36 | 539,433 |
| Dec 17, 2025 | 4.54 | 4.62 | 4.26 | 4.28 | 4.28 | 673,152 |
| Dec 16, 2025 | 4.37 | 4.73 | 4.29 | 4.54 | 4.54 | 2,499,236 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.38 | 4.41 | 4.41 | 869,843 |
| Dec 12, 2025 | 5.08 | 5.13 | 4.49 | 4.74 | 4.74 | 1,974,672 |
| Dec 11, 2025 | 4.71 | 5.44 | 4.71 | 5.10 | 5.10 | 3,575,814 |
| Dec 10, 2025 | 4.22 | 4.74 | 4.19 | 4.71 | 4.71 | 1,789,826 |
| Dec 9, 2025 | 3.72 | 4.51 | 3.72 | 4.20 | 4.20 | 2,467,064 |
| Dec 8, 2025 | 3.71 | 3.77 | 3.61 | 3.71 | 3.71 | 972,342 |
| Dec 5, 2025 | 3.74 | 3.83 | 3.66 | 3.71 | 3.71 | 666,159 |
| Dec 4, 2025 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | 422,720 |
| Dec 3, 2025 | 3.75 | 3.88 | 3.70 | 3.76 | 3.76 | 821,924 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.67 | 3.72 | 3.72 | 914,000 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.81 | 3.89 | 3.89 | 781,162 |
| Nov 28, 2025 | 3.84 | 3.94 | 3.82 | 3.93 | 3.93 | 296,769 |
| Nov 26, 2025 | 3.70 | 3.96 | 3.65 | 3.84 | 3.84 | 583,500 |
| Nov 25, 2025 | 3.87 | 3.95 | 3.71 | 3.72 | 3.72 | 692,269 |
| Nov 24, 2025 | 3.85 | 3.89 | 3.75 | 3.83 | 3.83 | 557,223 |
| Nov 21, 2025 | 3.82 | 3.96 | 3.71 | 3.87 | 3.87 | 858,303 |
| Nov 20, 2025 | 4.01 | 4.15 | 3.81 | 3.84 | 3.84 | 897,933 |
| Nov 19, 2025 | 3.98 | 4.10 | 3.90 | 3.93 | 3.93 | 698,062 |
| Nov 18, 2025 | 3.97 | 4.15 | 3.83 | 3.99 | 3.99 | 784,006 |
| Nov 17, 2025 | 4.10 | 4.12 | 3.94 | 4.01 | 4.01 | 1,288,495 |
| Nov 14, 2025 | 4.17 | 4.20 | 3.91 | 4.07 | 4.07 | 1,102,293 |
| Nov 13, 2025 | 4.18 | 4.46 | 4.06 | 4.18 | 4.18 | 1,924,629 |
| Nov 12, 2025 | 4.32 | 4.52 | 4.20 | 4.25 | 4.25 | 1,211,632 |
| Nov 11, 2025 | 4.07 | 4.50 | 4.06 | 4.30 | 4.30 | 1,760,486 |
| Nov 10, 2025 | 4.59 | 4.73 | 4.03 | 4.57 | 4.57 | 4,161,291 |
| Nov 7, 2025 | 4.57 | 4.73 | 4.51 | 4.63 | 4.63 | 1,067,658 |
| Nov 6, 2025 | 4.70 | 4.77 | 4.41 | 4.70 | 4.70 | 2,309,716 |
| Nov 5, 2025 | 3.84 | 4.58 | 3.66 | 4.51 | 4.51 | 5,547,249 |
| Nov 4, 2025 | 3.58 | 4.12 | 3.29 | 3.99 | 3.99 | 24,800,619 |
| Nov 3, 2025 | 2.94 | 2.97 | 2.80 | 2.91 | 2.91 | 5,689,276 |
| Oct 31, 2025 | 3.05 | 3.13 | 2.92 | 2.97 | 2.97 | 507,673 |
| Oct 30, 2025 | 2.99 | 3.20 | 2.96 | 3.06 | 3.06 | 419,954 |
| Oct 29, 2025 | 3.19 | 3.24 | 2.88 | 3.02 | 3.02 | 655,336 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 300,739 |
| Oct 27, 2025 | 3.39 | 3.47 | 3.17 | 3.25 | 3.25 | 453,250 |
| Oct 24, 2025 | 3.38 | 3.47 | 3.37 | 3.39 | 3.39 | 345,966 |
| Oct 23, 2025 | 3.28 | 3.51 | 3.27 | 3.33 | 3.33 | 846,724 |
| Oct 22, 2025 | 3.05 | 3.30 | 3.05 | 3.27 | 3.27 | 1,103,415 |
| Oct 21, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 387,355 |
| Oct 20, 2025 | 2.72 | 2.95 | 2.68 | 2.91 | 2.91 | 472,261 |
| Oct 17, 2025 | 2.67 | 2.75 | 2.67 | 2.67 | 2.67 | 365,453 |
| Oct 16, 2025 | 2.77 | 2.84 | 2.60 | 2.70 | 2.70 | 426,522 |
| Oct 15, 2025 | 2.78 | 2.85 | 2.71 | 2.77 | 2.77 | 269,623 |
| Oct 14, 2025 | 2.61 | 2.81 | 2.53 | 2.76 | 2.76 | 360,847 |
| Oct 13, 2025 | 2.63 | 2.63 | 2.50 | 2.61 | 2.61 | 817,696 |
| Oct 10, 2025 | 2.95 | 2.98 | 2.56 | 2.59 | 2.59 | 560,061 |
| Oct 9, 2025 | 3.05 | 3.11 | 2.90 | 2.95 | 2.95 | 341,565 |
| Oct 8, 2025 | 3.05 | 3.09 | 2.98 | 3.04 | 3.04 | 565,161 |
| Oct 7, 2025 | 3.20 | 3.25 | 3.01 | 3.01 | 3.01 | 1,202,121 |
| Oct 6, 2025 | 2.86 | 3.21 | 2.83 | 3.19 | 3.19 | 1,210,643 |
| Oct 3, 2025 | 2.75 | 2.94 | 2.72 | 2.85 | 2.85 | 762,353 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.67 | 2.70 | 2.70 | 445,282 |
| Oct 1, 2025 | 2.86 | 2.87 | 2.74 | 2.86 | 2.86 | 713,191 |
| Sep 30, 2025 | 2.80 | 2.88 | 2.79 | 2.87 | 2.87 | 456,636 |
| Sep 29, 2025 | 2.71 | 2.85 | 2.69 | 2.78 | 2.78 | 650,712 |
| Sep 26, 2025 | 2.80 | 2.84 | 2.70 | 2.71 | 2.71 | 401,485 |
| Sep 25, 2025 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 468,715 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.65 | 2.70 | 2.70 | 827,285 |
| Sep 23, 2025 | 3.12 | 3.19 | 2.97 | 2.97 | 2.97 | 456,482 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
iHeartMedia, Inc. Class A Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at IHRT, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|