The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
55.82
+0.07 (0.13%)
At close: Jun 6, 2025, 4:00 PM
55.82
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
New York Times Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 55.94 | 56.22 | 55.34 | 55.82 | 55.82 | 0.13% | 723,031 |
Jun 5, 2025 | 55.84 | 56.15 | 55.64 | 55.75 | 55.75 | -0.14% | 872,856 |
Jun 4, 2025 | 56.05 | 56.23 | 55.79 | 55.83 | 55.83 | -0.39% | 1,222,566 |
Jun 3, 2025 | 56.85 | 56.85 | 55.95 | 56.05 | 56.05 | -1.65% | 1,535,196 |
Jun 2, 2025 | 56.88 | 57.18 | 56.31 | 56.99 | 56.99 | -0.23% | 1,273,329 |
May 30, 2025 | 56.63 | 57.28 | 56.33 | 57.12 | 57.12 | 1.10% | 2,143,925 |
May 29, 2025 | 57.00 | 57.28 | 55.79 | 56.50 | 56.50 | 1.91% | 2,603,816 |
May 28, 2025 | 55.48 | 55.66 | 55.17 | 55.44 | 55.44 | -0.02% | 1,018,627 |
May 27, 2025 | 55.65 | 55.91 | 55.27 | 55.45 | 55.45 | 0.07% | 1,992,293 |
May 23, 2025 | 54.53 | 55.45 | 54.42 | 55.41 | 55.41 | 0.95% | 924,581 |
May 22, 2025 | 54.83 | 55.02 | 54.47 | 54.89 | 54.89 | 0.18% | 1,443,613 |
May 21, 2025 | 55.20 | 55.31 | 54.73 | 54.79 | 54.79 | -1.05% | 1,244,625 |
May 20, 2025 | 54.96 | 55.41 | 54.77 | 55.37 | 55.37 | 0.20% | 1,204,549 |
May 19, 2025 | 55.53 | 55.92 | 55.08 | 55.26 | 55.26 | -1.23% | 2,162,788 |
May 16, 2025 | 55.76 | 56.01 | 55.37 | 55.95 | 55.95 | 0.72% | 1,108,805 |
May 15, 2025 | 55.11 | 55.59 | 54.83 | 55.55 | 55.55 | 0.93% | 1,187,667 |
May 14, 2025 | 54.62 | 55.12 | 54.46 | 55.04 | 55.04 | 0.64% | 1,088,351 |
May 13, 2025 | 54.24 | 54.92 | 53.96 | 54.69 | 54.69 | 0.83% | 1,320,365 |
May 12, 2025 | 54.71 | 54.73 | 53.55 | 54.24 | 54.24 | 1.19% | 1,793,543 |
May 9, 2025 | 52.85 | 53.81 | 52.56 | 53.60 | 53.60 | 1.88% | 1,849,343 |
May 8, 2025 | 53.03 | 53.17 | 52.27 | 52.61 | 52.61 | -0.06% | 1,662,780 |
May 7, 2025 | 52.09 | 53.35 | 51.31 | 52.64 | 52.64 | -0.04% | 3,226,555 |
May 6, 2025 | 52.23 | 52.91 | 52.03 | 52.66 | 52.66 | 0.75% | 3,124,451 |
May 5, 2025 | 52.01 | 52.55 | 51.71 | 52.27 | 52.27 | -0.08% | 2,331,428 |
May 2, 2025 | 52.28 | 52.63 | 52.11 | 52.31 | 52.31 | 1.06% | 1,653,213 |
May 1, 2025 | 52.03 | 52.50 | 51.54 | 51.76 | 51.76 | -0.58% | 1,396,108 |
Apr 30, 2025 | 51.57 | 52.09 | 51.00 | 52.06 | 52.06 | 0.85% | 1,697,965 |
Apr 29, 2025 | 51.11 | 51.83 | 51.04 | 51.62 | 51.62 | 0.47% | 1,525,291 |
Apr 28, 2025 | 51.35 | 51.72 | 50.78 | 51.38 | 51.38 | 0.33% | 1,382,459 |
Apr 25, 2025 | 50.61 | 51.28 | 50.17 | 51.21 | 51.21 | 1.19% | 1,182,948 |
Apr 24, 2025 | 50.27 | 50.84 | 50.22 | 50.61 | 50.61 | 0.34% | 1,311,789 |
Apr 23, 2025 | 50.67 | 51.61 | 50.19 | 50.44 | 50.44 | 0.64% | 1,905,903 |
Apr 22, 2025 | 49.24 | 50.21 | 49.03 | 50.12 | 50.12 | 2.58% | 1,831,884 |
Apr 21, 2025 | 49.08 | 49.25 | 48.52 | 48.86 | 48.86 | -0.83% | 1,455,832 |
Apr 17, 2025 | 48.77 | 49.41 | 48.68 | 49.27 | 49.27 | 0.96% | 1,480,603 |
Apr 16, 2025 | 48.58 | 49.36 | 48.43 | 48.80 | 48.80 | 0.08% | 1,431,729 |
Apr 15, 2025 | 48.71 | 49.05 | 48.24 | 48.76 | 48.76 | 0.56% | 1,112,674 |
Apr 14, 2025 | 48.85 | 49.00 | 48.23 | 48.49 | 48.49 | 0.02% | 1,224,401 |
Apr 11, 2025 | 48.00 | 48.66 | 47.52 | 48.48 | 48.48 | 1.27% | 1,353,154 |
Apr 10, 2025 | 47.99 | 48.31 | 46.71 | 47.87 | 47.87 | -1.05% | 1,576,655 |
Apr 9, 2025 | 45.00 | 48.93 | 44.83 | 48.38 | 48.38 | 6.63% | 2,302,048 |
Apr 8, 2025 | 46.95 | 47.27 | 45.04 | 45.37 | 45.37 | -1.09% | 2,148,249 |
Apr 7, 2025 | 46.86 | 48.31 | 45.57 | 45.87 | 45.87 | -3.29% | 2,765,410 |
Apr 4, 2025 | 47.57 | 48.35 | 46.99 | 47.43 | 47.43 | -2.71% | 2,467,031 |
Apr 3, 2025 | 48.97 | 49.31 | 48.48 | 48.75 | 48.75 | -1.71% | 1,859,179 |
Apr 2, 2025 | 49.79 | 50.05 | 49.22 | 49.60 | 49.60 | -1.10% | 1,205,896 |
Apr 1, 2025 | 49.43 | 50.35 | 49.40 | 50.15 | 50.15 | 1.11% | 1,803,311 |
Mar 31, 2025 | 48.85 | 49.85 | 48.73 | 49.60 | 49.42 | 1.25% | 1,604,591 |
Mar 28, 2025 | 49.09 | 49.13 | 48.71 | 48.99 | 48.82 | 0.02% | 1,237,064 |
Mar 27, 2025 | 49.52 | 49.82 | 48.83 | 48.98 | 48.81 | -0.71% | 1,458,683 |