News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.82	26.05	25.49	26.00	26.00	1.33%	1,194,722
Feb 12, 2026	26.82	27.01	25.51	25.66	25.66	-4.11%	1,330,337
Feb 11, 2026	27.29	27.41	26.60	26.76	26.76	-1.62%	1,337,700
Feb 10, 2026	26.55	27.38	26.52	27.20	27.20	3.54%	1,486,066
Feb 9, 2026	25.82	26.43	25.57	26.27	26.27	2.42%	1,931,387
Feb 6, 2026	26.72	27.12	25.57	25.65	25.65	-6.35%	3,715,792
Feb 5, 2026	27.80	28.27	26.89	27.39	27.39	-2.49%	3,424,454
Feb 4, 2026	28.51	28.77	28.00	28.09	28.09	-2.60%	3,273,869
Feb 3, 2026	30.88	30.88	28.69	28.84	28.84	-6.61%	1,547,773
Feb 2, 2026	31.40	31.40	30.65	30.88	30.88	-0.71%	1,862,506
Jan 30, 2026	30.59	31.11	30.51	31.10	31.10	1.60%	1,181,856
Jan 29, 2026	30.76	30.82	30.28	30.61	30.61	-	2,107,623
Jan 28, 2026	30.87	31.09	30.55	30.61	30.61	-0.75%	985,668
Jan 27, 2026	30.97	31.03	30.79	30.84	30.84	-0.55%	902,310
Jan 26, 2026	30.99	31.21	30.86	31.01	31.01	-0.29%	565,893
Jan 23, 2026	30.95	31.17	30.93	31.10	31.10	0.48%	1,155,651
Jan 22, 2026	30.38	30.99	30.35	30.95	30.95	2.31%	652,210
Jan 21, 2026	30.64	30.64	30.15	30.25	30.25	0.53%	1,284,178
Jan 20, 2026	30.10	30.51	29.98	30.09	30.09	-0.66%	1,409,248
Jan 16, 2026	30.71	30.87	30.14	30.29	30.29	-1.34%	1,647,702
Jan 15, 2026	30.92	30.98	30.61	30.70	30.70	0.03%	1,160,249
Jan 14, 2026	30.75	30.80	30.47	30.69	30.69	0.26%	968,235
Jan 13, 2026	30.50	30.65	30.23	30.61	30.61	0.36%	770,960
Jan 12, 2026	30.15	30.56	30.15	30.50	30.50	0.99%	904,931
Jan 9, 2026	30.25	30.38	30.04	30.20	30.20	-0.20%	561,493
Jan 8, 2026	30.06	30.54	30.01	30.26	30.26	0.36%	1,065,002
Jan 7, 2026	30.13	30.37	29.98	30.15	30.15	0.17%	691,934
Jan 6, 2026	29.78	30.13	29.70	30.10	30.10	0.67%	729,263
Jan 5, 2026	29.70	30.29	29.57	29.90	29.90	0.44%	800,737
Jan 2, 2026	29.64	29.99	29.29	29.77	29.77	0.47%	589,490
Dec 31, 2025	30.06	30.06	29.57	29.63	29.63	-0.97%	618,717
Dec 30, 2025	29.80	30.12	29.73	29.92	29.92	0.40%	463,093
Dec 29, 2025	30.11	30.24	29.75	29.80	29.80	-0.23%	577,700
Dec 26, 2025	29.87	30.11	29.81	29.87	29.87	-0.47%	314,938
Dec 24, 2025	30.10	30.18	29.81	30.01	30.01	0.03%	404,183
Dec 23, 2025	29.91	30.08	29.88	30.00	30.00	0.37%	393,351
Dec 22, 2025	29.84	30.27	29.84	29.89	29.89	0.34%	708,547
Dec 19, 2025	29.93	30.17	29.48	29.79	29.79	0.07%	4,740,509
Dec 18, 2025	29.72	29.90	29.50	29.77	29.77	0.54%	1,167,197
Dec 17, 2025	29.43	29.86	29.26	29.61	29.61	0.44%	1,005,124
Dec 16, 2025	29.32	29.53	29.14	29.48	29.48	0.72%	1,301,232
Dec 15, 2025	30.03	30.03	29.25	29.27	29.27	-1.31%	1,776,952
Dec 12, 2025	29.65	29.97	29.63	29.66	29.66	0.34%	723,614
Dec 11, 2025	29.62	30.04	29.37	29.56	29.56	0.14%	760,810
Dec 10, 2025	29.37	29.65	29.30	29.52	29.52	0.27%	1,276,783
Dec 9, 2025	29.31	29.51	29.12	29.44	29.44	0.41%	526,249
Dec 8, 2025	29.79	30.00	29.06	29.32	29.32	-0.91%	645,578
Dec 5, 2025	28.95	29.76	28.91	29.59	29.59	1.58%	824,399
Dec 4, 2025	28.98	29.33	28.98	29.13	29.13	0.41%	695,191
Dec 3, 2025	29.15	29.15	28.85	29.01	29.01	0.14%	671,669