New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	56.54	56.96	56.20	56.41	56.23	-0.16%	1,830,169
Jul 7, 2025	57.10	57.31	56.00	56.50	56.32	-1.09%	1,698,819
Jul 3, 2025	56.34	57.34	56.24	57.12	56.94	1.03%	739,674
Jul 2, 2025	56.40	57.00	56.30	56.54	56.36	0.30%	1,933,590
Jul 1, 2025	56.16	56.68	55.86	56.37	56.19	0.70%	1,451,044
Jun 30, 2025	55.75	56.19	55.34	55.98	55.80	0.67%	1,397,635
Jun 27, 2025	56.00	56.00	54.87	55.61	55.43	-0.47%	2,364,795
Jun 26, 2025	55.25	55.90	55.11	55.87	55.69	1.05%	1,489,489
Jun 25, 2025	54.73	55.42	54.48	55.29	55.11	0.97%	1,157,788
Jun 24, 2025	54.92	55.08	54.29	54.76	54.58	0.07%	1,941,384
Jun 23, 2025	54.52	54.79	54.07	54.72	54.54	0.42%	1,131,405
Jun 20, 2025	54.34	55.06	54.14	54.49	54.32	0.81%	1,764,455
Jun 18, 2025	53.88	54.43	53.66	54.05	53.88	0.46%	1,758,759
Jun 17, 2025	55.76	55.79	52.81	53.80	53.63	-3.98%	2,620,188
Jun 16, 2025	55.78	56.27	55.63	56.03	55.85	0.74%	1,298,825
Jun 13, 2025	55.33	55.79	55.32	55.62	55.44	0.05%	888,300
Jun 12, 2025	55.59	55.74	55.29	55.59	55.41	-0.25%	1,038,253
Jun 11, 2025	55.35	55.80	55.04	55.73	55.55	0.72%	1,489,941
Jun 10, 2025	55.57	55.62	54.93	55.33	55.15	-0.56%	989,495
Jun 9, 2025	55.71	55.97	55.59	55.64	55.46	-0.32%	1,031,575
Jun 6, 2025	55.94	56.22	55.34	55.82	55.64	0.13%	742,256
Jun 5, 2025	55.84	56.15	55.64	55.75	55.57	-0.14%	872,856
Jun 4, 2025	56.05	56.23	55.79	55.83	55.65	-0.39%	1,222,566
Jun 3, 2025	56.85	56.85	55.95	56.05	55.87	-1.65%	1,535,196
Jun 2, 2025	56.88	57.18	56.31	56.99	56.81	-0.23%	1,273,329
May 30, 2025	56.63	57.28	56.33	57.12	56.94	1.10%	2,143,925
May 29, 2025	57.00	57.28	55.79	56.50	56.32	1.91%	2,603,816
May 28, 2025	55.48	55.66	55.17	55.44	55.26	-0.02%	1,018,627
May 27, 2025	55.65	55.91	55.27	55.45	55.27	0.07%	1,992,293
May 23, 2025	54.53	55.45	54.42	55.41	55.23	0.95%	924,581
May 22, 2025	54.83	55.02	54.47	54.89	54.71	0.18%	1,443,613
May 21, 2025	55.20	55.31	54.73	54.79	54.61	-1.05%	1,244,625
May 20, 2025	54.96	55.41	54.77	55.37	55.19	0.20%	1,204,549
May 19, 2025	55.53	55.92	55.08	55.26	55.08	-1.23%	2,162,788
May 16, 2025	55.76	56.01	55.37	55.95	55.77	0.72%	1,108,805
May 15, 2025	55.11	55.59	54.83	55.55	55.37	0.93%	1,187,667
May 14, 2025	54.62	55.12	54.46	55.04	54.86	0.64%	1,088,351
May 13, 2025	54.24	54.92	53.96	54.69	54.51	0.83%	1,320,365
May 12, 2025	54.71	54.73	53.55	54.24	54.07	1.19%	1,793,543
May 9, 2025	52.85	53.81	52.56	53.60	53.43	1.88%	1,849,343
May 8, 2025	53.03	53.17	52.27	52.61	52.44	-0.06%	1,662,780
May 7, 2025	52.09	53.35	51.31	52.64	52.47	-0.04%	3,226,555