New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	73.22	73.66	71.96	72.82	72.82	-0.04%	1,018,501
Jan 26, 2026	72.50	72.86	72.12	72.85	72.85	0.82%	1,224,813
Jan 23, 2026	71.25	72.30	71.00	72.26	72.26	1.40%	1,240,695
Jan 22, 2026	70.96	71.70	70.93	71.26	71.26	0.52%	1,044,952
Jan 21, 2026	70.44	71.14	69.97	70.89	70.89	0.85%	1,583,949
Jan 20, 2026	71.63	72.07	69.91	70.29	70.29	-1.68%	1,571,744
Jan 16, 2026	71.30	71.63	71.17	71.49	71.49	-0.11%	854,166
Jan 15, 2026	71.79	72.32	71.36	71.57	71.57	-0.25%	1,189,545
Jan 14, 2026	71.18	72.15	71.07	71.75	71.75	0.62%	1,199,465
Jan 13, 2026	70.32	71.50	70.31	71.31	71.31	1.11%	1,149,221
Jan 12, 2026	71.17	71.36	70.19	70.53	70.53	-0.76%	1,384,056
Jan 9, 2026	71.35	71.79	70.97	71.07	71.07	-0.81%	1,149,629
Jan 8, 2026	71.35	71.90	70.79	71.65	71.65	0.56%	1,905,037
Jan 7, 2026	69.38	71.29	69.38	71.25	71.25	2.68%	1,541,809
Jan 6, 2026	69.78	70.07	69.13	69.39	69.39	-1.03%	1,469,057
Jan 5, 2026	69.27	70.52	69.12	70.11	69.93	0.42%	1,764,600
Jan 2, 2026	69.09	69.92	68.69	69.82	69.64	0.58%	1,635,519
Dec 31, 2025	69.48	69.81	69.36	69.42	69.24	-0.47%	1,203,633
Dec 30, 2025	69.70	69.92	69.61	69.75	69.57	0.32%	913,966
Dec 29, 2025	70.16	70.67	69.27	69.53	69.35	-0.90%	1,492,998
Dec 26, 2025	70.83	71.00	69.94	70.16	69.98	-1.20%	1,073,559
Dec 24, 2025	70.61	71.23	70.61	71.01	70.83	0.42%	452,458
Dec 23, 2025	70.71	70.96	70.40	70.71	70.53	0.27%	1,784,420
Dec 22, 2025	70.79	71.05	70.30	70.52	70.34	-0.38%	1,701,883
Dec 19, 2025	70.56	71.07	70.52	70.79	70.61	0.23%	3,747,326
Dec 18, 2025	69.41	70.85	69.01	70.63	70.45	1.63%	2,338,674
Dec 17, 2025	67.41	69.72	67.26	69.50	69.32	3.27%	2,734,536
Dec 16, 2025	68.00	68.17	66.87	67.30	67.13	-0.34%	2,480,727
Dec 15, 2025	68.05	68.21	67.50	67.53	67.36	-0.65%	2,421,823
Dec 12, 2025	68.00	68.24	67.60	67.97	67.80	0.32%	1,648,442
Dec 11, 2025	67.70	68.48	67.53	67.75	67.58	0.07%	1,822,136
Dec 10, 2025	65.74	67.98	65.55	67.70	67.53	3.44%	2,633,251
Dec 9, 2025	65.48	65.80	64.88	65.45	65.28	0.29%	1,461,472
Dec 8, 2025	64.55	65.31	63.98	65.26	65.09	0.79%	1,313,375
Dec 5, 2025	64.02	65.36	64.02	64.75	64.58	1.11%	1,728,761
Dec 4, 2025	64.19	64.73	63.95	64.04	63.88	-0.25%	1,525,961
Dec 3, 2025	64.07	64.61	64.07	64.20	64.04	0.14%	1,231,966
Dec 2, 2025	64.64	64.87	63.83	64.11	63.95	-1.03%	2,707,503
Dec 1, 2025	64.20	65.18	64.20	64.78	64.61	0.43%	1,791,482
Nov 28, 2025	64.95	65.25	64.17	64.50	64.33	-0.86%	860,621
Nov 26, 2025	64.70	65.33	64.39	65.06	64.89	0.67%	1,970,049
Nov 25, 2025	64.35	64.89	64.04	64.63	64.46	1.22%	1,388,972
Nov 24, 2025	63.60	64.42	63.58	63.85	63.69	-0.39%	2,059,009
Nov 21, 2025	63.86	65.14	63.79	64.10	63.94	0.90%	1,519,708
Nov 20, 2025	63.89	64.49	63.52	63.53	63.37	-0.35%	1,984,279
Nov 19, 2025	64.01	64.35	63.72	63.75	63.59	-0.39%	2,039,489
Nov 18, 2025	62.92	64.10	62.92	64.00	63.84	1.64%	1,473,102
Nov 17, 2025	64.08	64.31	62.79	62.97	62.81	-1.52%	1,810,455
Nov 14, 2025	64.00	64.15	62.50	63.94	63.78	-0.85%	2,328,439
Nov 13, 2025	63.50	64.75	63.42	64.49	64.32	1.96%	2,378,501