The New York Times Company (NYT)

New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	55.94	56.22	55.34	55.82	55.82	0.13%	723,031
Jun 5, 2025	55.84	56.15	55.64	55.75	55.75	-0.14%	872,856
Jun 4, 2025	56.05	56.23	55.79	55.83	55.83	-0.39%	1,222,566
Jun 3, 2025	56.85	56.85	55.95	56.05	56.05	-1.65%	1,535,196
Jun 2, 2025	56.88	57.18	56.31	56.99	56.99	-0.23%	1,273,329
May 30, 2025	56.63	57.28	56.33	57.12	57.12	1.10%	2,143,925
May 29, 2025	57.00	57.28	55.79	56.50	56.50	1.91%	2,603,816
May 28, 2025	55.48	55.66	55.17	55.44	55.44	-0.02%	1,018,627
May 27, 2025	55.65	55.91	55.27	55.45	55.45	0.07%	1,992,293
May 23, 2025	54.53	55.45	54.42	55.41	55.41	0.95%	924,581
May 22, 2025	54.83	55.02	54.47	54.89	54.89	0.18%	1,443,613
May 21, 2025	55.20	55.31	54.73	54.79	54.79	-1.05%	1,244,625
May 20, 2025	54.96	55.41	54.77	55.37	55.37	0.20%	1,204,549
May 19, 2025	55.53	55.92	55.08	55.26	55.26	-1.23%	2,162,788
May 16, 2025	55.76	56.01	55.37	55.95	55.95	0.72%	1,108,805
May 15, 2025	55.11	55.59	54.83	55.55	55.55	0.93%	1,187,667
May 14, 2025	54.62	55.12	54.46	55.04	55.04	0.64%	1,088,351
May 13, 2025	54.24	54.92	53.96	54.69	54.69	0.83%	1,320,365
May 12, 2025	54.71	54.73	53.55	54.24	54.24	1.19%	1,793,543
May 9, 2025	52.85	53.81	52.56	53.60	53.60	1.88%	1,849,343
May 8, 2025	53.03	53.17	52.27	52.61	52.61	-0.06%	1,662,780
May 7, 2025	52.09	53.35	51.31	52.64	52.64	-0.04%	3,226,555
May 6, 2025	52.23	52.91	52.03	52.66	52.66	0.75%	3,124,451
May 5, 2025	52.01	52.55	51.71	52.27	52.27	-0.08%	2,331,428
May 2, 2025	52.28	52.63	52.11	52.31	52.31	1.06%	1,653,213
May 1, 2025	52.03	52.50	51.54	51.76	51.76	-0.58%	1,396,108
Apr 30, 2025	51.57	52.09	51.00	52.06	52.06	0.85%	1,697,965
Apr 29, 2025	51.11	51.83	51.04	51.62	51.62	0.47%	1,525,291
Apr 28, 2025	51.35	51.72	50.78	51.38	51.38	0.33%	1,382,459
Apr 25, 2025	50.61	51.28	50.17	51.21	51.21	1.19%	1,182,948
Apr 24, 2025	50.27	50.84	50.22	50.61	50.61	0.34%	1,311,789
Apr 23, 2025	50.67	51.61	50.19	50.44	50.44	0.64%	1,905,903
Apr 22, 2025	49.24	50.21	49.03	50.12	50.12	2.58%	1,831,884
Apr 21, 2025	49.08	49.25	48.52	48.86	48.86	-0.83%	1,455,832
Apr 17, 2025	48.77	49.41	48.68	49.27	49.27	0.96%	1,480,603
Apr 16, 2025	48.58	49.36	48.43	48.80	48.80	0.08%	1,431,729
Apr 15, 2025	48.71	49.05	48.24	48.76	48.76	0.56%	1,112,674
Apr 14, 2025	48.85	49.00	48.23	48.49	48.49	0.02%	1,224,401
Apr 11, 2025	48.00	48.66	47.52	48.48	48.48	1.27%	1,353,154
Apr 10, 2025	47.99	48.31	46.71	47.87	47.87	-1.05%	1,576,655
Apr 9, 2025	45.00	48.93	44.83	48.38	48.38	6.63%	2,302,048
Apr 8, 2025	46.95	47.27	45.04	45.37	45.37	-1.09%	2,148,249
Apr 7, 2025	46.86	48.31	45.57	45.87	45.87	-3.29%	2,765,410
Apr 4, 2025	47.57	48.35	46.99	47.43	47.43	-2.71%	2,467,031
Apr 3, 2025	48.97	49.31	48.48	48.75	48.75	-1.71%	1,859,179
Apr 2, 2025	49.79	50.05	49.22	49.60	49.60	-1.10%	1,205,896
Apr 1, 2025	49.43	50.35	49.40	50.15	50.15	1.11%	1,803,311
Mar 31, 2025	48.85	49.85	48.73	49.60	49.42	1.25%	1,604,591
Mar 28, 2025	49.09	49.13	48.71	48.99	48.82	0.02%	1,237,064
Mar 27, 2025	49.52	49.82	48.83	48.98	48.81	-0.71%	1,458,683

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.