News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
26.02
+0.11 (0.42%)
At close: Oct 17, 2025, 4:00 PM EDT
25.97
-0.05 (-0.19%)
After-hours: Oct 17, 2025, 4:53 PM EDT
News Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.96 | 26.17 | 25.70 | 26.02 | 26.02 | 0.42% | 2,199,095 |
| Oct 16, 2025 | 26.60 | 26.70 | 25.88 | 25.91 | 25.91 | -2.48% | 2,564,884 |
| Oct 15, 2025 | 26.76 | 27.12 | 26.48 | 26.57 | 26.57 | -0.26% | 3,572,151 |
| Oct 14, 2025 | 25.92 | 26.66 | 25.91 | 26.64 | 26.64 | 2.11% | 4,928,538 |
| Oct 13, 2025 | 25.88 | 26.15 | 25.74 | 26.09 | 26.09 | 1.20% | 3,407,046 |
| Oct 10, 2025 | 26.50 | 26.73 | 25.75 | 25.78 | 25.78 | -2.57% | 3,196,008 |
| Oct 9, 2025 | 26.99 | 26.99 | 26.43 | 26.46 | 26.46 | -2.07% | 3,383,170 |
| Oct 8, 2025 | 27.37 | 27.39 | 26.82 | 27.02 | 27.02 | -1.31% | 3,489,317 |
| Oct 7, 2025 | 28.05 | 28.12 | 27.35 | 27.38 | 27.38 | -2.42% | 3,651,847 |
| Oct 6, 2025 | 28.55 | 28.55 | 27.80 | 28.06 | 28.06 | -1.13% | 3,880,058 |
| Oct 3, 2025 | 28.60 | 28.86 | 28.24 | 28.38 | 28.38 | -0.60% | 4,145,935 |
| Oct 2, 2025 | 28.86 | 29.12 | 28.54 | 28.55 | 28.55 | -1.38% | 3,911,313 |
| Oct 1, 2025 | 30.56 | 30.56 | 28.94 | 28.95 | 28.95 | -5.73% | 6,912,804 |
| Sep 30, 2025 | 31.05 | 31.61 | 30.65 | 30.71 | 30.71 | -1.03% | 15,257,689 |
| Sep 29, 2025 | 30.54 | 31.11 | 30.28 | 31.03 | 31.03 | 1.90% | 4,021,009 |
| Sep 26, 2025 | 30.25 | 30.55 | 30.14 | 30.45 | 30.45 | 0.91% | 2,594,702 |
| Sep 25, 2025 | 30.30 | 30.44 | 30.07 | 30.18 | 30.18 | -0.18% | 2,755,935 |
| Sep 24, 2025 | 30.58 | 30.75 | 30.22 | 30.23 | 30.23 | -1.14% | 3,791,511 |
| Sep 23, 2025 | 30.84 | 30.95 | 30.51 | 30.58 | 30.58 | -0.75% | 2,708,295 |
| Sep 22, 2025 | 30.67 | 30.88 | 30.51 | 30.81 | 30.81 | 0.62% | 3,333,613 |
| Sep 19, 2025 | 30.52 | 30.86 | 30.39 | 30.62 | 30.62 | 0.56% | 6,983,396 |
| Sep 18, 2025 | 30.32 | 30.74 | 30.10 | 30.45 | 30.45 | 0.73% | 2,591,482 |
| Sep 17, 2025 | 29.81 | 30.51 | 29.77 | 30.23 | 30.23 | 1.68% | 5,312,040 |
| Sep 16, 2025 | 29.87 | 29.90 | 29.46 | 29.73 | 29.73 | -0.54% | 5,085,192 |
| Sep 15, 2025 | 29.50 | 29.92 | 29.28 | 29.89 | 29.89 | 2.26% | 4,263,314 |
| Sep 12, 2025 | 29.61 | 29.61 | 29.18 | 29.23 | 29.23 | -0.98% | 4,752,389 |
| Sep 11, 2025 | 28.80 | 29.56 | 28.66 | 29.52 | 29.52 | 2.61% | 5,649,302 |
| Sep 10, 2025 | 29.21 | 29.39 | 28.72 | 28.77 | 28.77 | -2.21% | 4,806,200 |
| Sep 9, 2025 | 29.35 | 29.64 | 28.83 | 29.42 | 29.32 | -1.74% | 11,041,589 |
| Sep 8, 2025 | 29.43 | 30.04 | 29.15 | 29.94 | 29.84 | 1.70% | 3,796,384 |
| Sep 5, 2025 | 29.33 | 29.76 | 29.19 | 29.44 | 29.34 | 0.48% | 3,321,313 |
| Sep 4, 2025 | 29.02 | 29.32 | 28.70 | 29.30 | 29.20 | 1.24% | 3,666,090 |
| Sep 3, 2025 | 28.72 | 28.98 | 28.01 | 28.94 | 28.84 | 0.31% | 4,478,757 |
| Sep 2, 2025 | 29.09 | 29.29 | 28.76 | 28.85 | 28.75 | -1.90% | 4,671,096 |
| Aug 29, 2025 | 29.46 | 29.54 | 29.24 | 29.41 | 29.31 | -0.24% | 2,068,690 |
| Aug 28, 2025 | 29.69 | 30.02 | 29.38 | 29.48 | 29.38 | -0.61% | 1,708,522 |
| Aug 27, 2025 | 29.64 | 29.89 | 29.58 | 29.66 | 29.56 | -0.24% | 1,739,124 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.31 | 29.73 | 29.63 | -1.36% | 3,022,070 |
| Aug 25, 2025 | 30.38 | 30.56 | 30.13 | 30.14 | 30.04 | -1.18% | 1,959,286 |
| Aug 22, 2025 | 29.93 | 30.65 | 29.52 | 30.50 | 30.39 | 2.56% | 2,448,427 |
| Aug 21, 2025 | 29.48 | 29.84 | 29.44 | 29.74 | 29.64 | 0.44% | 2,336,971 |
| Aug 20, 2025 | 29.88 | 30.07 | 29.50 | 29.61 | 29.51 | -0.80% | 2,421,921 |
| Aug 19, 2025 | 29.68 | 29.85 | 29.47 | 29.85 | 29.75 | 1.08% | 2,484,013 |
| Aug 18, 2025 | 29.43 | 29.62 | 29.30 | 29.53 | 29.43 | 0.20% | 2,718,398 |
| Aug 15, 2025 | 29.94 | 29.94 | 29.40 | 29.47 | 29.37 | -1.11% | 7,741,770 |
| Aug 14, 2025 | 29.52 | 29.98 | 29.36 | 29.80 | 29.70 | 0.61% | 2,855,134 |
| Aug 13, 2025 | 28.92 | 29.64 | 28.82 | 29.62 | 29.52 | 2.78% | 3,931,120 |
| Aug 12, 2025 | 28.38 | 28.89 | 28.38 | 28.82 | 28.72 | 1.55% | 3,853,898 |
| Aug 11, 2025 | 28.59 | 28.86 | 28.21 | 28.38 | 28.28 | -0.49% | 4,021,633 |
| Aug 8, 2025 | 28.97 | 29.09 | 28.49 | 28.52 | 28.42 | -1.55% | 3,740,108 |