The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
55.27
+0.41 (0.75%)
Oct 8, 2025, 4:00 PM EDT - Market closed
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.47 | 55.48 | 54.99 | 55.27 | 55.27 | 0.42% | 1,140,658 |
| Oct 7, 2025 | 55.41 | 55.93 | 54.96 | 55.04 | 54.86 | -0.94% | 1,190,351 |
| Oct 6, 2025 | 55.77 | 55.77 | 54.51 | 55.56 | 55.38 | -0.13% | 1,335,421 |
| Oct 3, 2025 | 55.55 | 56.32 | 55.42 | 55.63 | 55.45 | 0.05% | 1,212,208 |
| Oct 2, 2025 | 55.15 | 55.80 | 54.92 | 55.60 | 55.42 | -0.14% | 1,143,619 |
| Oct 1, 2025 | 57.21 | 57.30 | 55.66 | 55.68 | 55.50 | -3.00% | 1,558,209 |
| Sep 30, 2025 | 57.48 | 57.76 | 56.80 | 57.40 | 57.21 | 0.07% | 2,397,644 |
| Sep 29, 2025 | 58.43 | 58.43 | 57.33 | 57.36 | 57.17 | -1.43% | 1,196,525 |
| Sep 26, 2025 | 57.94 | 58.33 | 57.75 | 58.19 | 58.00 | 0.66% | 1,000,149 |
| Sep 25, 2025 | 57.13 | 57.98 | 57.13 | 57.81 | 57.62 | 0.73% | 1,007,843 |
| Sep 24, 2025 | 58.05 | 58.47 | 57.26 | 57.39 | 57.20 | -0.97% | 1,915,157 |
| Sep 23, 2025 | 57.91 | 58.21 | 57.79 | 57.95 | 57.76 | 0.33% | 1,467,892 |
| Sep 22, 2025 | 58.35 | 58.78 | 57.74 | 57.76 | 57.57 | -1.11% | 1,668,767 |
| Sep 19, 2025 | 58.21 | 59.08 | 58.15 | 58.41 | 58.22 | -0.12% | 3,517,305 |
| Sep 18, 2025 | 58.30 | 58.60 | 57.91 | 58.48 | 58.29 | - | 1,629,364 |
| Sep 17, 2025 | 58.40 | 59.05 | 58.15 | 58.48 | 58.29 | 0.29% | 1,031,374 |
| Sep 16, 2025 | 58.47 | 58.62 | 57.16 | 58.31 | 58.12 | -1.57% | 2,074,736 |
| Sep 15, 2025 | 58.82 | 59.52 | 58.51 | 59.24 | 59.05 | 0.53% | 1,047,948 |
| Sep 12, 2025 | 58.77 | 58.95 | 58.06 | 58.93 | 58.74 | 0.67% | 1,372,577 |
| Sep 11, 2025 | 57.43 | 58.66 | 57.43 | 58.54 | 58.35 | 1.68% | 1,357,660 |
| Sep 10, 2025 | 58.14 | 58.19 | 57.13 | 57.57 | 57.38 | -1.15% | 1,221,254 |
| Sep 9, 2025 | 58.81 | 58.98 | 57.85 | 58.24 | 58.05 | -1.00% | 1,219,652 |
| Sep 8, 2025 | 58.80 | 59.11 | 58.22 | 58.83 | 58.64 | -0.27% | 1,433,234 |
| Sep 5, 2025 | 59.18 | 59.50 | 58.73 | 58.99 | 58.80 | -0.34% | 802,837 |
| Sep 4, 2025 | 59.08 | 59.55 | 58.89 | 59.19 | 59.00 | 0.61% | 1,233,451 |
| Sep 3, 2025 | 58.84 | 58.92 | 57.80 | 58.83 | 58.64 | -0.51% | 2,371,255 |
| Sep 2, 2025 | 59.38 | 59.53 | 58.45 | 59.13 | 58.94 | -1.19% | 1,629,536 |
| Aug 29, 2025 | 59.94 | 60.04 | 59.50 | 59.84 | 59.65 | 0.17% | 1,582,854 |
| Aug 28, 2025 | 60.04 | 60.04 | 59.32 | 59.74 | 59.55 | -0.15% | 1,270,041 |
| Aug 27, 2025 | 59.47 | 60.04 | 59.47 | 59.83 | 59.64 | 0.64% | 1,033,921 |
| Aug 26, 2025 | 59.69 | 60.30 | 59.31 | 59.45 | 59.26 | -0.18% | 1,298,237 |
| Aug 25, 2025 | 59.85 | 60.09 | 59.39 | 59.56 | 59.37 | -0.38% | 1,353,372 |
| Aug 22, 2025 | 59.63 | 60.46 | 59.63 | 59.79 | 59.60 | 0.23% | 1,411,033 |
| Aug 21, 2025 | 59.60 | 59.85 | 59.23 | 59.65 | 59.46 | -0.43% | 1,415,132 |
| Aug 20, 2025 | 59.99 | 60.12 | 59.37 | 59.91 | 59.72 | 0.37% | 1,557,502 |
| Aug 19, 2025 | 59.49 | 59.75 | 59.17 | 59.69 | 59.50 | 0.69% | 1,258,571 |
| Aug 18, 2025 | 60.23 | 60.24 | 59.16 | 59.28 | 59.09 | -1.46% | 2,001,838 |
| Aug 15, 2025 | 60.09 | 60.65 | 59.90 | 60.16 | 59.97 | 0.05% | 1,649,764 |
| Aug 14, 2025 | 60.30 | 60.67 | 59.85 | 60.13 | 59.94 | -0.81% | 1,455,759 |
| Aug 13, 2025 | 58.14 | 61.12 | 57.99 | 60.62 | 60.42 | 4.50% | 2,769,024 |
| Aug 12, 2025 | 57.83 | 58.25 | 57.06 | 58.01 | 57.82 | 0.69% | 1,598,679 |
| Aug 11, 2025 | 57.69 | 58.31 | 57.12 | 57.61 | 57.42 | 0.21% | 2,279,308 |
| Aug 8, 2025 | 58.32 | 58.81 | 57.40 | 57.49 | 57.30 | -1.20% | 2,359,150 |
| Aug 7, 2025 | 62.00 | 62.24 | 57.51 | 58.19 | 58.00 | -6.07% | 4,174,828 |
| Aug 6, 2025 | 57.25 | 62.15 | 56.86 | 61.95 | 61.75 | 15.54% | 6,976,503 |
| Aug 5, 2025 | 53.78 | 54.18 | 53.48 | 53.62 | 53.45 | -0.24% | 3,568,627 |
| Aug 4, 2025 | 52.47 | 53.89 | 52.43 | 53.75 | 53.58 | 2.79% | 2,326,698 |
| Aug 1, 2025 | 51.88 | 52.30 | 51.56 | 52.29 | 52.12 | 0.77% | 1,987,573 |
| Jul 31, 2025 | 51.20 | 52.26 | 51.03 | 51.89 | 51.72 | 0.89% | 1,905,386 |
| Jul 30, 2025 | 52.52 | 52.85 | 51.28 | 51.43 | 51.26 | -1.10% | 1,951,317 |