ETR:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	56.74	57.14	56.74	56.92	56.92	0.36%	-
Oct 5, 2026	56.10	56.92	55.98	56.92	56.72	4.52%	-
Oct 2, 2026	56.80	56.80	54.46	54.46	54.26	-3.58%	692
Oct 1, 2026	56.46	56.70	56.28	56.48	56.28	-0.39%	98
Sep 30, 2026	54.98	56.70	54.98	56.70	56.50	2.05%	90
Sep 29, 2026	56.38	56.42	55.56	55.56	55.36	-1.73%	-
Sep 28, 2026	56.00	56.54	55.74	56.54	56.34	-0.56%	-
Sep 25, 2026	55.46	56.86	55.46	56.86	56.66	2.86%	-
Sep 24, 2026	54.68	55.28	54.68	55.28	55.08	-0.93%	-
Sep 23, 2026	57.46	57.46	55.80	55.80	55.60	-0.99%	15
Sep 22, 2026	61.50	61.64	56.36	56.36	56.16	-7.79%	-
Sep 21, 2026	60.36	61.40	60.36	61.12	60.90	0.33%	62
Sep 18, 2026	60.92	61.38	60.92	60.92	60.70	-0.91%	-
Sep 17, 2026	63.24	63.24	61.48	61.48	61.26	-2.94%	-
Sep 16, 2026	61.48	63.34	61.48	63.34	63.11	1.73%	-
Sep 15, 2026	60.76	62.26	60.76	62.26	62.04	5.06%	9
Sep 14, 2026	58.20	59.26	58.04	59.26	59.05	2.92%	413
Sep 11, 2026	57.36	57.58	57.28	57.58	57.37	0.95%	-
Sep 10, 2026	57.26	57.54	57.04	57.04	56.84	0.21%	-
Sep 9, 2026	58.32	58.32	56.92	56.92	56.72	-1.86%	-
Sep 8, 2026	57.64	58.00	57.64	58.00	57.79	2.36%	80
Sep 7, 2026	57.68	57.68	56.66	56.66	56.46	-2.58%	-
Sep 4, 2026	57.60	58.16	57.60	58.16	57.95	-0.51%	1
Sep 3, 2026	58.46	58.46	58.46	58.46	58.25	0.10%	-
Sep 2, 2026	58.40	58.40	58.40	58.40	58.19	-0.41%	-
Sep 1, 2026	58.64	58.64	58.64	58.64	58.43	0.55%	-
Aug 31, 2026	58.32	58.32	58.32	58.32	58.11	-1.02%	-
Aug 28, 2026	59.46	59.46	58.82	58.92	58.71	1.41%	356
Aug 27, 2026	58.10	58.10	58.10	58.10	57.89	-1.46%	-
Aug 26, 2026	58.96	58.96	58.96	58.96	58.75	1.83%	-
Aug 25, 2026	57.90	57.90	57.90	57.90	57.69	1.05%	-
Aug 24, 2026	57.30	57.30	57.30	57.30	57.09	1.20%	-
Aug 21, 2026	56.62	56.62	56.62	56.62	56.42	1.11%	-
Aug 20, 2026	56.00	56.00	56.00	56.00	55.80	-1.44%	-
Aug 19, 2026	56.82	56.82	56.82	56.82	56.62	0.78%	-
Aug 18, 2026	56.38	56.38	56.38	56.38	56.18	1.44%	-
Aug 17, 2026	55.58	55.58	55.58	55.58	55.38	-0.47%	-
Aug 14, 2026	55.84	55.84	55.84	55.84	55.64	0.54%	-
Aug 13, 2026	55.54	55.54	55.54	55.54	55.34	-0.29%	-
Aug 12, 2026	55.70	55.70	55.70	55.70	55.50	1.27%	-
Aug 11, 2026	55.00	55.00	55.00	55.00	54.80	-1.47%	49
Aug 10, 2026	55.20	55.82	55.20	55.82	55.62	0.54%	155
Aug 7, 2026	55.52	55.52	55.52	55.52	55.32	-7.80%	120
Aug 5, 2026	60.22	60.22	60.22	60.22	60.00	-6.46%	30
Aug 4, 2026	64.38	64.38	64.38	64.38	64.15	-1.92%	-
Aug 3, 2026	65.64	65.64	65.64	65.64	65.40	-5.12%	-
Jul 30, 2026	69.18	69.18	69.18	69.18	68.93	3.35%	18
Jul 29, 2026	66.82	66.94	66.82	66.94	66.70	4.89%	168
Jul 28, 2026	63.82	63.82	63.82	63.82	63.59	-1.08%	250
Jul 27, 2026	64.68	64.68	64.52	64.52	64.29	2.54%	250