News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
26.72
+1.64 (6.54%)
At close: Nov 7, 2025, 4:00 PM EST
27.12
+0.40 (1.50%)
After-hours: Nov 7, 2025, 6:32 PM EST
News Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.36 | 26.74 | 24.79 | 26.72 | 26.72 | 6.54% | 6,327,510 |
| Nov 6, 2025 | 25.57 | 25.89 | 25.01 | 25.08 | 25.08 | -2.18% | 6,104,165 |
| Nov 5, 2025 | 25.77 | 25.93 | 25.61 | 25.64 | 25.64 | -0.62% | 4,583,530 |
| Nov 4, 2025 | 26.04 | 26.26 | 25.77 | 25.80 | 25.80 | -0.73% | 4,190,897 |
| Nov 3, 2025 | 26.42 | 26.42 | 25.78 | 25.99 | 25.99 | -1.92% | 4,605,536 |
| Oct 31, 2025 | 26.40 | 26.57 | 26.23 | 26.50 | 26.50 | 0.08% | 3,706,764 |
| Oct 30, 2025 | 26.07 | 26.53 | 25.77 | 26.48 | 26.48 | 1.65% | 2,738,981 |
| Oct 29, 2025 | 26.62 | 26.62 | 25.99 | 26.05 | 26.05 | -2.36% | 3,189,068 |
| Oct 28, 2025 | 26.81 | 27.01 | 26.62 | 26.68 | 26.68 | -0.26% | 2,679,305 |
| Oct 27, 2025 | 26.50 | 26.85 | 26.48 | 26.75 | 26.75 | 1.63% | 3,951,446 |
| Oct 24, 2025 | 26.50 | 26.60 | 26.31 | 26.32 | 26.32 | -0.30% | 2,101,693 |
| Oct 23, 2025 | 26.25 | 26.51 | 26.14 | 26.40 | 26.40 | 0.57% | 2,716,092 |
| Oct 22, 2025 | 26.42 | 26.61 | 26.19 | 26.25 | 26.25 | -0.49% | 2,356,614 |
| Oct 21, 2025 | 26.39 | 26.63 | 26.30 | 26.38 | 26.38 | -0.23% | 2,226,731 |
| Oct 20, 2025 | 26.15 | 26.63 | 26.05 | 26.44 | 26.44 | 1.61% | 2,997,530 |
| Oct 17, 2025 | 25.96 | 26.17 | 25.70 | 26.02 | 26.02 | 0.42% | 2,205,724 |
| 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 |