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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202555.9456.2255.3455.8255.820.13%723,031
Jun 5, 202555.8456.1555.6455.7555.75-0.14%872,856
Jun 4, 202556.0556.2355.7955.8355.83-0.39%1,222,566
Jun 3, 202556.8556.8555.9556.0556.05-1.65%1,535,196
Jun 2, 202556.8857.1856.3156.9956.99-0.23%1,273,329
May 30, 202556.6357.2856.3357.1257.121.10%2,143,925
May 29, 202557.0057.2855.7956.5056.501.91%2,603,816
May 28, 202555.4855.6655.1755.4455.44-0.02%1,018,627
May 27, 202555.6555.9155.2755.4555.450.07%1,992,293
May 23, 202554.5355.4554.4255.4155.410.95%924,581
May 22, 202554.8355.0254.4754.8954.890.18%1,443,613
May 21, 202555.2055.3154.7354.7954.79-1.05%1,244,625
May 20, 202554.9655.4154.7755.3755.370.20%1,204,549
May 19, 202555.5355.9255.0855.2655.26-1.23%2,162,788
May 16, 202555.7656.0155.3755.9555.950.72%1,108,805
May 15, 202555.1155.5954.8355.5555.550.93%1,187,667
May 14, 202554.6255.1254.4655.0455.040.64%1,088,351
May 13, 202554.2454.9253.9654.6954.690.83%1,320,365
May 12, 202554.7154.7353.5554.2454.241.19%1,793,543
May 9, 202552.8553.8152.5653.6053.601.88%1,849,343
May 8, 202553.0353.1752.2752.6152.61-0.06%1,662,780
May 7, 202552.0953.3551.3152.6452.64-0.04%3,226,555
May 6, 202552.2352.9152.0352.6652.660.75%3,124,451
May 5, 202552.0152.5551.7152.2752.27-0.08%2,331,428
May 2, 202552.2852.6352.1152.3152.311.06%1,653,213
May 1, 202552.0352.5051.5451.7651.76-0.58%1,396,108
Apr 30, 202551.5752.0951.0052.0652.060.85%1,697,965
Apr 29, 202551.1151.8351.0451.6251.620.47%1,525,291
Apr 28, 202551.3551.7250.7851.3851.380.33%1,382,459
Apr 25, 202550.6151.2850.1751.2151.211.19%1,182,948
Apr 24, 202550.2750.8450.2250.6150.610.34%1,311,789
Apr 23, 202550.6751.6150.1950.4450.440.64%1,905,903
Apr 22, 202549.2450.2149.0350.1250.122.58%1,831,884
Apr 21, 202549.0849.2548.5248.8648.86-0.83%1,455,832
Apr 17, 202548.7749.4148.6849.2749.270.96%1,480,603
Apr 16, 202548.5849.3648.4348.8048.800.08%1,431,729
Apr 15, 202548.7149.0548.2448.7648.760.56%1,112,674
Apr 14, 202548.8549.0048.2348.4948.490.02%1,224,401
Apr 11, 202548.0048.6647.5248.4848.481.27%1,353,154
Apr 10, 202547.9948.3146.7147.8747.87-1.05%1,576,655
Apr 9, 202545.0048.9344.8348.3848.386.63%2,302,048
Apr 8, 202546.9547.2745.0445.3745.37-1.09%2,148,249
Apr 7, 202546.8648.3145.5745.8745.87-3.29%2,765,410
Apr 4, 202547.5748.3546.9947.4347.43-2.71%2,467,031
Apr 3, 202548.9749.3148.4848.7548.75-1.71%1,859,179
Apr 2, 202549.7950.0549.2249.6049.60-1.10%1,205,896
Apr 1, 202549.4350.3549.4050.1550.151.11%1,803,311
Mar 31, 202548.8549.8548.7349.6049.421.25%1,604,591
Mar 28, 202549.0949.1348.7148.9948.820.02%1,237,064
Mar 27, 202549.5249.8248.8348.9848.81-0.71%1,458,683