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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 56.03 | 57.15 | 56.01 | 56.82 | 56.82 | 1.30% | 963,859 |
| Oct 29, 2025 | 57.18 | 57.59 | 55.93 | 56.09 | 56.09 | -2.32% | 1,176,931 |
| Oct 28, 2025 | 57.33 | 57.59 | 56.85 | 57.42 | 57.42 | 0.21% | 1,299,883 |
| Oct 27, 2025 | 57.00 | 57.62 | 56.75 | 57.30 | 57.30 | 0.51% | 1,424,452 |
| Oct 24, 2025 | 57.17 | 57.52 | 56.91 | 57.01 | 57.01 | 0.07% | 1,022,318 |
| Oct 23, 2025 | 57.33 | 57.83 | 56.90 | 56.97 | 56.97 | -0.09% | 1,870,556 |
| Oct 22, 2025 | 56.43 | 57.79 | 56.43 | 57.02 | 57.02 | 0.99% | 1,897,775 |
| Oct 21, 2025 | 56.15 | 56.64 | 55.75 | 56.46 | 56.46 | 0.70% | 815,016 |
| Oct 20, 2025 | 56.38 | 56.40 | 55.69 | 56.07 | 56.07 | -0.21% | 807,113 |
| Oct 17, 2025 | 55.86 | 56.50 | 55.85 | 56.19 | 56.19 | 0.97% | 1,200,143 |
| Oct 16, 2025 | 54.73 | 55.70 | 54.57 | 55.65 | 55.65 | 1.44% | 1,698,751 |
| Oct 15, 2025 | 54.81 | 55.35 | 54.43 | 54.86 | 54.86 | -0.15% | 1,038,168 |
| Oct 14, 2025 | 54.53 | 55.12 | 54.10 | 54.94 | 54.94 | -0.05% | 1,446,366 |
| Oct 13, 2025 | 54.74 | 55.36 | 54.32 | 54.97 | 54.97 | 0.57% | 1,521,898 |
| Oct 10, 2025 | 55.53 | 55.83 | 54.45 | 54.66 | 54.66 | -1.18% | 1,371,746 |
| Oct 9, 2025 | 55.16 | 55.35 | 54.69 | 55.31 | 55.31 | 0.07% | 1,043,999 |
| Oct 8, 2025 | 55.47 | 55.48 | 54.99 | 55.27 | 55.27 | 0.42% | 1,140,660 |
| Oct 7, 2025 | 55.41 | 55.93 | 54.96 | 55.04 | 54.86 | -0.94% | 1,190,351 |
| Oct 6, 2025 | 55.77 | 55.77 | 54.51 | 55.56 | 55.38 | -0.13% | 1,335,421 |
| Oct 3, 2025 | 55.55 | 56.32 | 55.42 | 55.63 | 55.45 | 0.05% | 1,212,208 |
| Oct 2, 2025 | 55.15 | 55.80 | 54.92 | 55.60 | 55.42 | -0.14% | 1,143,619 |
| Oct 1, 2025 | 57.21 | 57.30 | 55.66 | 55.68 | 55.50 | -3.00% | 1,558,209 |
| Sep 30, 2025 | 57.48 | 57.76 | 56.80 | 57.40 | 57.21 | 0.07% | 2,397,644 |
| Sep 29, 2025 | 58.43 | 58.43 | 57.33 | 57.36 | 57.17 | -1.43% | 1,196,525 |
| Sep 26, 2025 | 57.94 | 58.33 | 57.75 | 58.19 | 58.00 | 0.66% | 1,000,149 |
| Sep 25, 2025 | 57.13 | 57.98 | 57.13 | 57.81 | 57.62 | 0.73% | 1,007,843 |
| Sep 24, 2025 | 58.05 | 58.47 | 57.26 | 57.39 | 57.20 | -0.97% | 1,915,157 |
| Sep 23, 2025 | 57.91 | 58.21 | 57.79 | 57.95 | 57.76 | 0.33% | 1,467,892 |
| Sep 22, 2025 | 58.35 | 58.78 | 57.74 | 57.76 | 57.57 | -1.11% | 1,668,767 |
| Sep 19, 2025 | 58.21 | 59.08 | 58.15 | 58.41 | 58.22 | -0.12% | 3,517,305 |
| Sep 18, 2025 | 58.30 | 58.60 | 57.91 | 58.48 | 58.29 | - | 1,629,364 |
| Sep 17, 2025 | 58.40 | 59.05 | 58.15 | 58.48 | 58.29 | 0.29% | 1,031,374 |
| Sep 16, 2025 | 58.47 | 58.62 | 57.16 | 58.31 | 58.12 | -1.57% | 2,074,736 |
| Sep 15, 2025 | 58.82 | 59.52 | 58.51 | 59.24 | 59.05 | 0.53% | 1,047,948 |
| Sep 12, 2025 | 58.77 | 58.95 | 58.06 | 58.93 | 58.74 | 0.67% | 1,372,577 |
| Sep 11, 2025 | 57.43 | 58.66 | 57.43 | 58.54 | 58.35 | 1.68% | 1,357,660 |
| Sep 10, 2025 | 58.14 | 58.19 | 57.13 | 57.57 | 57.38 | -1.15% | 1,221,254 |
| Sep 9, 2025 | 58.81 | 58.98 | 57.85 | 58.24 | 58.05 | -1.00% | 1,219,652 |
| Sep 8, 2025 | 58.80 | 59.11 | 58.22 | 58.83 | 58.64 | -0.27% | 1,433,234 |
| Sep 5, 2025 | 59.18 | 59.50 | 58.73 | 58.99 | 58.80 | -0.34% | 802,837 |
| Sep 4, 2025 | 59.08 | 59.55 | 58.89 | 59.19 | 59.00 | 0.61% | 1,233,451 |
| Sep 3, 2025 | 58.84 | 58.92 | 57.80 | 58.83 | 58.64 | -0.51% | 2,371,255 |
| Sep 2, 2025 | 59.38 | 59.53 | 58.45 | 59.13 | 58.94 | -1.19% | 1,629,536 |
| Aug 29, 2025 | 59.94 | 60.04 | 59.50 | 59.84 | 59.65 | 0.17% | 1,582,854 |
| Aug 28, 2025 | 60.04 | 60.04 | 59.32 | 59.74 | 59.55 | -0.15% | 1,270,041 |
| Aug 27, 2025 | 59.47 | 60.04 | 59.47 | 59.83 | 59.64 | 0.64% | 1,033,921 |
| Aug 26, 2025 | 59.69 | 60.30 | 59.31 | 59.45 | 59.26 | -0.18% | 1,298,237 |
| Aug 25, 2025 | 59.85 | 60.09 | 59.39 | 59.56 | 59.37 | -0.38% | 1,353,372 |
| Aug 22, 2025 | 59.63 | 60.46 | 59.63 | 59.79 | 59.60 | 0.23% | 1,411,033 |
| Aug 21, 2025 | 59.60 | 59.85 | 59.23 | 59.65 | 59.46 | -0.43% | 1,415,132 |