The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
49.72
+0.73 (1.49%)
Mar 31, 2025, 3:33 PM EDT - Market open
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 48.85 | 49.52 | 48.72 | 49.52 | - | 1.08% | 438,796 |
| Mar 28, 2025 | 49.09 | 49.13 | 48.71 | 48.99 | 48.99 | 0.02% | 1,237,064 |
| Mar 27, 2025 | 49.52 | 49.82 | 48.83 | 48.98 | 48.98 | -0.71% | 1,458,683 |
| Mar 26, 2025 | 49.25 | 49.86 | 49.21 | 49.33 | 49.33 | 0.39% | 1,384,301 |
| Mar 25, 2025 | 48.82 | 49.24 | 48.70 | 49.14 | 49.14 | 1.07% | 1,666,273 |
| Mar 24, 2025 | 49.09 | 49.23 | 48.53 | 48.62 | 48.62 | -0.14% | 1,396,536 |
| Mar 21, 2025 | 48.19 | 48.97 | 47.99 | 48.69 | 48.69 | 0.19% | 4,784,894 |
| Mar 20, 2025 | 48.77 | 49.17 | 48.51 | 48.60 | 48.60 | -0.94% | 1,625,975 |
| Mar 19, 2025 | 48.91 | 49.35 | 48.76 | 49.06 | 49.06 | 0.68% | 1,193,386 |
| Mar 18, 2025 | 48.36 | 48.77 | 48.08 | 48.73 | 48.73 | 0.35% | 1,411,425 |
| Mar 17, 2025 | 48.89 | 49.66 | 48.46 | 48.56 | 48.56 | -0.67% | 1,519,925 |
| Mar 14, 2025 | 47.93 | 48.95 | 47.83 | 48.89 | 48.89 | 2.24% | 1,233,387 |
| Mar 13, 2025 | 47.87 | 48.75 | 47.65 | 47.82 | 47.82 | -0.19% | 1,441,475 |
| Mar 12, 2025 | 48.73 | 48.96 | 46.97 | 47.91 | 47.91 | -1.74% | 2,811,725 |
| Mar 11, 2025 | 49.60 | 49.82 | 48.52 | 48.76 | 48.76 | -1.91% | 1,691,120 |
| Mar 10, 2025 | 48.96 | 50.15 | 48.96 | 49.71 | 49.71 | 1.00% | 2,121,201 |
| Mar 7, 2025 | 47.28 | 49.39 | 47.22 | 49.22 | 49.22 | 3.91% | 1,970,794 |
| Mar 6, 2025 | 46.60 | 47.68 | 46.49 | 47.37 | 47.37 | 0.96% | 2,737,080 |
| Mar 5, 2025 | 46.93 | 47.24 | 46.56 | 46.92 | 46.92 | 0.04% | 1,486,905 |
| Mar 4, 2025 | 46.83 | 47.50 | 46.18 | 46.90 | 46.90 | -0.36% | 2,351,338 |
| Mar 3, 2025 | 48.00 | 48.26 | 46.88 | 47.07 | 47.07 | -2.12% | 2,785,351 |
| Feb 28, 2025 | 47.83 | 48.10 | 47.29 | 48.09 | 48.09 | 0.44% | 2,184,095 |
| Feb 27, 2025 | 47.76 | 48.30 | 47.71 | 47.88 | 47.88 | 0.29% | 2,456,472 |
| Feb 26, 2025 | 47.96 | 48.82 | 47.56 | 47.74 | 47.74 | -0.29% | 1,781,689 |
| Feb 25, 2025 | 48.00 | 48.22 | 47.55 | 47.88 | 47.88 | -0.33% | 1,727,357 |
| Feb 24, 2025 | 48.15 | 48.45 | 47.74 | 48.04 | 48.04 | 0.02% | 1,588,995 |
| Feb 21, 2025 | 48.94 | 48.99 | 47.77 | 48.03 | 48.03 | -1.50% | 2,138,082 |
| Feb 20, 2025 | 49.30 | 49.44 | 48.22 | 48.76 | 48.76 | -1.32% | 1,512,461 |
| Feb 19, 2025 | 49.43 | 49.74 | 49.02 | 49.41 | 49.41 | 0.45% | 2,154,979 |
| Feb 18, 2025 | 49.91 | 50.20 | 48.66 | 49.19 | 49.19 | -1.13% | 1,489,824 |
| Feb 14, 2025 | 50.90 | 50.90 | 49.49 | 49.75 | 49.75 | -1.97% | 2,064,697 |
| Feb 13, 2025 | 50.35 | 50.77 | 50.16 | 50.75 | 50.75 | 0.69% | 1,445,069 |
| Feb 12, 2025 | 49.21 | 50.41 | 49.10 | 50.40 | 50.40 | 1.69% | 1,678,415 |
| Feb 11, 2025 | 48.91 | 49.64 | 48.68 | 49.56 | 49.56 | 0.61% | 1,679,753 |
| Feb 10, 2025 | 48.94 | 49.44 | 48.50 | 49.26 | 49.26 | 0.86% | 2,194,356 |
| Feb 7, 2025 | 49.35 | 49.37 | 48.25 | 48.84 | 48.84 | -0.73% | 2,054,177 |
| Feb 6, 2025 | 49.65 | 49.67 | 48.06 | 49.20 | 49.20 | -0.06% | 3,157,035 |
| Feb 5, 2025 | 53.25 | 53.56 | 48.35 | 49.23 | 49.23 | -11.92% | 5,552,762 |
| Feb 4, 2025 | 55.08 | 56.11 | 54.80 | 55.89 | 55.89 | 1.86% | 2,802,622 |
| Feb 3, 2025 | 53.51 | 55.41 | 53.39 | 54.87 | 54.87 | 1.05% | 2,491,034 |
| Jan 31, 2025 | 54.15 | 54.57 | 54.03 | 54.30 | 54.30 | 0.43% | 3,111,225 |
| Jan 30, 2025 | 54.07 | 54.55 | 53.63 | 54.07 | 54.07 | 0.19% | 1,255,500 |
| Jan 29, 2025 | 54.25 | 54.80 | 53.85 | 53.97 | 53.97 | -0.53% | 1,110,802 |
| Jan 28, 2025 | 53.95 | 54.64 | 53.92 | 54.26 | 54.26 | 0.56% | 1,338,660 |
| Jan 27, 2025 | 53.22 | 54.03 | 53.09 | 53.96 | 53.96 | 0.52% | 1,159,642 |
| Jan 24, 2025 | 53.60 | 53.72 | 53.12 | 53.68 | 53.68 | 0.34% | 1,025,119 |
| Jan 23, 2025 | 52.95 | 53.55 | 52.78 | 53.50 | 53.50 | 0.94% | 1,393,441 |
| Jan 22, 2025 | 52.92 | 53.30 | 52.67 | 53.00 | 53.00 | 0.80% | 2,177,877 |
| Jan 21, 2025 | 52.15 | 53.04 | 52.13 | 52.58 | 52.58 | 1.39% | 1,650,781 |
| Jan 17, 2025 | 52.30 | 52.40 | 51.80 | 51.86 | 51.86 | -0.12% | 917,093 |