The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
80.81
+0.37 (0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
80.90
+0.08 (0.11%)
After-hours: Mar 9, 2026, 7:47 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.04 | 81.14 | 79.27 | 80.81 | 80.81 | 0.46% | 2,283,865 |
| Mar 6, 2026 | 81.25 | 81.80 | 77.85 | 80.44 | 80.44 | -1.84% | 2,575,933 |
| Mar 5, 2026 | 80.95 | 82.74 | 80.95 | 81.95 | 81.95 | 1.02% | 3,648,423 |
| Mar 4, 2026 | 81.41 | 81.84 | 80.07 | 81.12 | 81.12 | -0.36% | 3,093,432 |
| Mar 3, 2026 | 79.56 | 81.49 | 79.17 | 81.41 | 81.41 | 1.23% | 2,561,846 |
| Mar 2, 2026 | 79.38 | 81.06 | 79.00 | 80.42 | 80.42 | 0.79% | 2,203,828 |
| Feb 27, 2026 | 79.00 | 79.91 | 78.86 | 79.79 | 79.79 | 1.20% | 2,695,257 |
| Feb 26, 2026 | 77.85 | 79.41 | 77.08 | 78.84 | 78.84 | 1.89% | 2,101,991 |
| Feb 25, 2026 | 75.97 | 78.26 | 75.97 | 77.38 | 77.38 | 2.03% | 2,861,068 |
| Feb 24, 2026 | 75.44 | 75.98 | 73.72 | 75.84 | 75.84 | 0.73% | 1,905,930 |
| Feb 23, 2026 | 77.95 | 78.37 | 74.16 | 75.29 | 75.29 | -3.46% | 2,389,585 |
| Feb 20, 2026 | 76.01 | 78.25 | 75.88 | 77.99 | 77.99 | 3.31% | 2,514,890 |
| Feb 19, 2026 | 75.38 | 76.35 | 75.38 | 75.49 | 75.49 | -0.01% | 1,738,620 |
| Feb 18, 2026 | 75.26 | 75.58 | 73.15 | 75.50 | 75.50 | 1.99% | 2,817,031 |
| Feb 17, 2026 | 73.46 | 74.59 | 72.79 | 74.03 | 74.03 | 1.49% | 2,481,133 |
| Feb 13, 2026 | 72.97 | 74.00 | 72.10 | 72.94 | 72.94 | 0.89% | 2,776,566 |
| Feb 12, 2026 | 71.73 | 72.49 | 70.74 | 72.30 | 72.30 | 1.29% | 3,950,363 |
| Feb 11, 2026 | 70.79 | 71.46 | 70.18 | 71.38 | 71.38 | 0.93% | 3,064,068 |
| Feb 10, 2026 | 69.87 | 70.81 | 69.40 | 70.72 | 70.72 | 3.00% | 2,966,387 |
| Feb 9, 2026 | 67.90 | 69.50 | 67.90 | 68.66 | 68.66 | 0.81% | 3,622,954 |
| Feb 6, 2026 | 69.39 | 69.91 | 68.03 | 68.11 | 68.11 | -1.45% | 4,252,670 |
| Feb 5, 2026 | 67.56 | 69.56 | 67.21 | 69.11 | 69.11 | 2.19% | 4,868,069 |
| Feb 4, 2026 | 62.35 | 67.71 | 58.87 | 67.63 | 67.63 | -6.34% | 9,395,481 |
| Feb 3, 2026 | 73.25 | 73.54 | 72.08 | 72.21 | 72.21 | -2.02% | 4,961,501 |
| Feb 2, 2026 | 73.35 | 74.04 | 72.51 | 73.70 | 73.70 | 0.53% | 2,013,482 |
| Jan 30, 2026 | 73.08 | 73.80 | 72.57 | 73.31 | 73.31 | 0.03% | 1,775,082 |
| Jan 29, 2026 | 72.61 | 73.29 | 72.30 | 73.29 | 73.29 | 0.99% | 1,725,950 |
| Jan 28, 2026 | 72.72 | 73.44 | 72.45 | 72.57 | 72.57 | -0.34% | 1,529,201 |
| 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 |