The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
56.82
+0.73 (1.30%)
Oct 30, 2025, 4:00 PM EDT - Market closed

New York Times Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202556.0357.1556.0156.8256.821.30%963,859
Oct 29, 202557.1857.5955.9356.0956.09-2.32%1,176,931
Oct 28, 202557.3357.5956.8557.4257.420.21%1,299,883
Oct 27, 202557.0057.6256.7557.3057.300.51%1,424,452
Oct 24, 202557.1757.5256.9157.0157.010.07%1,022,318
Oct 23, 202557.3357.8356.9056.9756.97-0.09%1,870,556
Oct 22, 202556.4357.7956.4357.0257.020.99%1,897,775
Oct 21, 202556.1556.6455.7556.4656.460.70%815,016
Oct 20, 202556.3856.4055.6956.0756.07-0.21%807,113
Oct 17, 202555.8656.5055.8556.1956.190.97%1,200,143
Oct 16, 202554.7355.7054.5755.6555.651.44%1,698,751
Oct 15, 202554.8155.3554.4354.8654.86-0.15%1,038,168
Oct 14, 202554.5355.1254.1054.9454.94-0.05%1,446,366
Oct 13, 202554.7455.3654.3254.9754.970.57%1,521,898
Oct 10, 202555.5355.8354.4554.6654.66-1.18%1,371,746
Oct 9, 202555.1655.3554.6955.3155.310.07%1,043,999
Oct 8, 202555.4755.4854.9955.2755.270.42%1,140,660
Oct 7, 202555.4155.9354.9655.0454.86-0.94%1,190,351
Oct 6, 202555.7755.7754.5155.5655.38-0.13%1,335,421
Oct 3, 202555.5556.3255.4255.6355.450.05%1,212,208
Oct 2, 202555.1555.8054.9255.6055.42-0.14%1,143,619
Oct 1, 202557.2157.3055.6655.6855.50-3.00%1,558,209
Sep 30, 202557.4857.7656.8057.4057.210.07%2,397,644
Sep 29, 202558.4358.4357.3357.3657.17-1.43%1,196,525
Sep 26, 202557.9458.3357.7558.1958.000.66%1,000,149
Sep 25, 202557.1357.9857.1357.8157.620.73%1,007,843
Sep 24, 202558.0558.4757.2657.3957.20-0.97%1,915,157
Sep 23, 202557.9158.2157.7957.9557.760.33%1,467,892
Sep 22, 202558.3558.7857.7457.7657.57-1.11%1,668,767
Sep 19, 202558.2159.0858.1558.4158.22-0.12%3,517,305
Sep 18, 202558.3058.6057.9158.4858.29-1,629,364
Sep 17, 202558.4059.0558.1558.4858.290.29%1,031,374
Sep 16, 202558.4758.6257.1658.3158.12-1.57%2,074,736
Sep 15, 202558.8259.5258.5159.2459.050.53%1,047,948
Sep 12, 202558.7758.9558.0658.9358.740.67%1,372,577
Sep 11, 202557.4358.6657.4358.5458.351.68%1,357,660
Sep 10, 202558.1458.1957.1357.5757.38-1.15%1,221,254
Sep 9, 202558.8158.9857.8558.2458.05-1.00%1,219,652
Sep 8, 202558.8059.1158.2258.8358.64-0.27%1,433,234
Sep 5, 202559.1859.5058.7358.9958.80-0.34%802,837
Sep 4, 202559.0859.5558.8959.1959.000.61%1,233,451
Sep 3, 202558.8458.9257.8058.8358.64-0.51%2,371,255
Sep 2, 202559.3859.5358.4559.1358.94-1.19%1,629,536
Aug 29, 202559.9460.0459.5059.8459.650.17%1,582,854
Aug 28, 202560.0460.0459.3259.7459.55-0.15%1,270,041
Aug 27, 202559.4760.0459.4759.8359.640.64%1,033,921
Aug 26, 202559.6960.3059.3159.4559.26-0.18%1,298,237
Aug 25, 202559.8560.0959.3959.5659.37-0.38%1,353,372
Aug 22, 202559.6360.4659.6359.7959.600.23%1,411,033
Aug 21, 202559.6059.8559.2359.6559.46-0.43%1,415,132