The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
58.45
-0.03 (-0.05%)
Sep 18, 2025, 11:35 AM EDT - Market open
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.40 | 59.05 | 58.15 | 58.48 | 58.48 | 0.29% | 1,031,336 |
| Sep 16, 2025 | 58.47 | 58.62 | 57.16 | 58.31 | 58.31 | -1.57% | 2,074,736 |
| Sep 15, 2025 | 58.82 | 59.52 | 58.51 | 59.24 | 59.24 | 0.53% | 1,047,948 |
| Sep 12, 2025 | 58.77 | 58.95 | 58.06 | 58.93 | 58.93 | 0.67% | 1,372,577 |
| Sep 11, 2025 | 57.43 | 58.66 | 57.43 | 58.54 | 58.54 | 1.68% | 1,357,660 |
| Sep 10, 2025 | 58.14 | 58.19 | 57.13 | 57.57 | 57.57 | -1.15% | 1,221,254 |
| Sep 9, 2025 | 58.81 | 58.98 | 57.85 | 58.24 | 58.24 | -1.00% | 1,219,652 |
| Sep 8, 2025 | 58.80 | 59.11 | 58.22 | 58.83 | 58.83 | -0.27% | 1,433,234 |
| Sep 5, 2025 | 59.18 | 59.50 | 58.73 | 58.99 | 58.99 | -0.34% | 802,837 |
| Sep 4, 2025 | 59.08 | 59.55 | 58.89 | 59.19 | 59.19 | 0.61% | 1,233,451 |
| Sep 3, 2025 | 58.84 | 58.92 | 57.80 | 58.83 | 58.83 | -0.51% | 2,371,255 |
| Sep 2, 2025 | 59.38 | 59.53 | 58.45 | 59.13 | 59.13 | -1.19% | 1,629,536 |
| Aug 29, 2025 | 59.94 | 60.04 | 59.50 | 59.84 | 59.84 | 0.17% | 1,582,854 |
| Aug 28, 2025 | 60.04 | 60.04 | 59.32 | 59.74 | 59.74 | -0.15% | 1,270,041 |
| Aug 27, 2025 | 59.47 | 60.04 | 59.47 | 59.83 | 59.83 | 0.64% | 1,033,921 |
| Aug 26, 2025 | 59.69 | 60.30 | 59.31 | 59.45 | 59.45 | -0.18% | 1,298,237 |
| Aug 25, 2025 | 59.85 | 60.09 | 59.39 | 59.56 | 59.56 | -0.38% | 1,353,372 |
| Aug 22, 2025 | 59.63 | 60.46 | 59.63 | 59.79 | 59.79 | 0.23% | 1,411,033 |
| Aug 21, 2025 | 59.60 | 59.85 | 59.23 | 59.65 | 59.65 | -0.43% | 1,415,132 |
| Aug 20, 2025 | 59.99 | 60.12 | 59.37 | 59.91 | 59.91 | 0.37% | 1,557,502 |
| Aug 19, 2025 | 59.49 | 59.75 | 59.17 | 59.69 | 59.69 | 0.69% | 1,258,571 |
| Aug 18, 2025 | 60.23 | 60.24 | 59.16 | 59.28 | 59.28 | -1.46% | 2,001,838 |
| Aug 15, 2025 | 60.09 | 60.65 | 59.90 | 60.16 | 60.16 | 0.05% | 1,649,764 |
| Aug 14, 2025 | 60.30 | 60.67 | 59.85 | 60.13 | 60.13 | -0.81% | 1,455,759 |
| Aug 13, 2025 | 58.14 | 61.12 | 57.99 | 60.62 | 60.62 | 4.50% | 2,769,024 |
| Aug 12, 2025 | 57.83 | 58.25 | 57.06 | 58.01 | 58.01 | 0.69% | 1,598,679 |
| Aug 11, 2025 | 57.69 | 58.31 | 57.12 | 57.61 | 57.61 | 0.21% | 2,279,308 |
| Aug 8, 2025 | 58.32 | 58.81 | 57.40 | 57.49 | 57.49 | -1.20% | 2,359,150 |
| Aug 7, 2025 | 62.00 | 62.24 | 57.51 | 58.19 | 58.19 | -6.07% | 4,174,828 |
| Aug 6, 2025 | 57.25 | 62.15 | 56.86 | 61.95 | 61.95 | 15.54% | 6,976,503 |
| Aug 5, 2025 | 53.78 | 54.18 | 53.48 | 53.62 | 53.62 | -0.24% | 3,568,627 |
| Aug 4, 2025 | 52.47 | 53.89 | 52.43 | 53.75 | 53.75 | 2.79% | 2,326,698 |
| Aug 1, 2025 | 51.88 | 52.30 | 51.56 | 52.29 | 52.29 | 0.77% | 1,987,573 |
| Jul 31, 2025 | 51.20 | 52.26 | 51.03 | 51.89 | 51.89 | 0.89% | 1,905,386 |
| Jul 30, 2025 | 52.52 | 52.85 | 51.28 | 51.43 | 51.43 | -1.10% | 1,951,317 |
| Jul 29, 2025 | 52.36 | 52.44 | 51.71 | 52.00 | 52.00 | -0.08% | 1,331,024 |
| Jul 28, 2025 | 52.50 | 52.72 | 51.90 | 52.04 | 52.04 | -1.10% | 2,065,973 |
| Jul 25, 2025 | 52.54 | 52.79 | 52.29 | 52.62 | 52.62 | -0.44% | 1,336,843 |
| Jul 24, 2025 | 52.65 | 52.88 | 52.21 | 52.85 | 52.85 | 0.08% | 2,390,516 |
| Jul 23, 2025 | 53.22 | 53.56 | 52.60 | 52.81 | 52.81 | -1.20% | 1,576,149 |
| Jul 22, 2025 | 53.29 | 54.05 | 53.21 | 53.45 | 53.45 | 0.34% | 1,538,859 |
| Jul 21, 2025 | 53.28 | 53.64 | 52.68 | 53.27 | 53.27 | -0.06% | 2,749,327 |
| Jul 18, 2025 | 53.92 | 54.08 | 53.26 | 53.30 | 53.30 | -1.02% | 2,168,816 |
| Jul 17, 2025 | 53.54 | 54.28 | 52.87 | 53.85 | 53.85 | -0.04% | 2,614,394 |
| Jul 16, 2025 | 54.52 | 54.74 | 53.54 | 53.87 | 53.87 | -0.92% | 2,188,370 |
| Jul 15, 2025 | 56.20 | 56.35 | 54.34 | 54.37 | 54.37 | -3.22% | 1,639,627 |
| Jul 14, 2025 | 55.76 | 56.30 | 55.76 | 56.18 | 56.18 | 0.39% | 1,082,293 |
| Jul 11, 2025 | 56.28 | 56.39 | 55.79 | 55.96 | 55.96 | -0.74% | 1,165,693 |
| Jul 10, 2025 | 56.11 | 56.61 | 55.80 | 56.38 | 56.38 | 0.97% | 1,163,336 |
| Jul 9, 2025 | 55.81 | 56.50 | 55.72 | 55.84 | 55.84 | -1.01% | 1,571,293 |