New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	69.72	69.95	68.95	69.58	69.58	0.58%	355,008
Oct 28, 2026	69.55	69.99	68.72	69.18	69.18	-0.90%	1,827,186
Oct 27, 2026	70.30	70.53	69.43	69.81	69.81	-1.20%	2,062,437
Oct 26, 2026	69.66	71.51	68.89	70.66	70.66	1.55%	2,489,659
Oct 23, 2026	69.20	69.98	68.75	69.58	69.58	0.23%	1,179,663
Oct 22, 2026	69.11	69.72	68.72	69.42	69.42	0.81%	1,994,718
Oct 21, 2026	69.56	69.79	68.46	68.86	68.86	-1.01%	1,789,871
Oct 20, 2026	68.77	69.95	68.77	69.56	69.56	2.19%	1,326,140
Oct 19, 2026	67.49	68.36	67.20	68.07	68.07	0.43%	1,569,030
Oct 16, 2026	69.44	69.81	67.62	67.78	67.78	-1.68%	1,802,010
Oct 15, 2026	67.87	69.42	67.56	68.94	68.94	2.67%	1,950,237
Oct 14, 2026	66.72	67.29	66.42	67.15	67.15	0.40%	1,004,378
Oct 13, 2026	66.49	67.94	66.49	66.88	66.88	1.21%	2,034,867
Oct 12, 2026	66.85	67.61	65.89	66.08	66.08	-0.36%	1,711,635
Oct 9, 2026	66.62	66.96	65.35	66.32	66.32	-0.42%	1,882,035
Oct 8, 2026	65.57	66.68	65.39	66.60	66.60	2.62%	2,096,307
Oct 7, 2026	63.84	64.94	63.22	64.90	64.90	1.66%	1,998,844
Oct 6, 2026	64.25	64.52	63.21	64.07	63.84	0.11%	1,601,226
Oct 5, 2026	62.61	64.43	62.01	64.00	63.77	2.07%	2,117,886
Oct 2, 2026	62.75	63.51	58.95	62.70	62.47	-1.59%	5,035,623
Oct 1, 2026	63.96	63.98	62.96	63.71	63.48	0.02%	1,603,166
Sep 30, 2026	62.35	64.52	62.10	63.70	63.47	2.21%	2,637,882
Sep 29, 2026	64.12	64.38	61.74	62.32	62.10	-2.88%	3,255,311
Sep 28, 2026	63.78	64.80	62.50	64.17	63.94	0.53%	3,073,311
Sep 25, 2026	62.73	64.91	62.50	63.83	63.60	1.24%	3,630,932
Sep 24, 2026	62.75	63.90	61.88	63.05	62.82	1.87%	4,981,186
Sep 23, 2026	65.25	65.25	61.80	61.89	61.67	-5.44%	6,705,046
Sep 22, 2026	70.32	70.67	63.48	65.45	65.22	-7.20%	8,351,765
Sep 21, 2026	70.52	70.78	69.38	70.53	70.28	0.46%	2,986,577
Sep 18, 2026	69.75	70.63	69.24	70.21	69.96	0.39%	7,935,243
Sep 17, 2026	72.42	72.42	69.67	69.94	69.69	-3.41%	3,271,434
Sep 16, 2026	71.39	73.37	71.15	72.41	72.15	0.98%	2,614,522
Sep 15, 2026	71.31	73.45	70.53	71.71	71.45	1.95%	3,074,814
Sep 14, 2026	67.96	70.50	67.89	70.34	70.09	5.17%	2,323,003
Sep 11, 2026	66.80	67.07	65.75	66.88	66.64	0.47%	1,402,113
Sep 10, 2026	66.67	66.89	65.94	66.57	66.33	-0.05%	2,483,850
Sep 9, 2026	67.65	67.90	65.73	66.60	66.36	-2.00%	3,707,236
Sep 8, 2026	66.72	67.99	66.08	67.96	67.72	1.01%	2,071,594
Sep 4, 2026	67.06	68.00	66.39	67.28	67.04	0.33%	2,022,473
Sep 3, 2026	68.31	68.69	67.01	67.06	66.82	-0.92%	1,269,180
Sep 2, 2026	67.79	68.53	67.17	67.68	67.44	-0.07%	1,711,146
Sep 1, 2026	67.50	68.54	67.18	67.73	67.49	0.68%	1,578,599
Aug 31, 2026	67.92	68.06	67.14	67.27	67.03	-1.31%	2,454,107
Aug 28, 2026	68.55	68.92	67.74	68.16	67.92	0.06%	995,106
Aug 27, 2026	67.97	68.42	67.31	68.12	67.88	-0.44%	1,442,193
Aug 26, 2026	68.72	69.68	68.17	68.42	68.17	-0.28%	1,923,772
Aug 25, 2026	67.75	68.77	67.13	68.61	68.36	1.66%	1,753,749
Aug 24, 2026	65.71	67.59	65.71	67.49	67.25	2.74%	2,192,407
Aug 21, 2026	65.67	66.38	65.31	65.69	65.45	0.60%	1,854,692
Aug 20, 2026	65.63	66.43	64.78	65.30	65.07	-1.00%	1,424,723