The New York Times Company (NYT)

NYSE: NYT · Real-Time Price · USD

66.60

+1.70 (2.62%)

At close: Oct 8, 2026, 4:00 PM EDT

66.60

0.00 (0.00%)

Pre-market: Oct 9, 2026, 6:13 AM EDT

New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	65.57	66.68	65.39	66.60	66.60	2.62%	2,096,593
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
Aug 19, 2026	65.23	66.62	65.00	65.96	65.72	1.37%	1,463,698
Aug 18, 2026	65.23	66.16	64.91	65.07	64.84	-0.31%	1,375,812
Aug 17, 2026	64.59	65.37	64.09	65.27	65.04	0.74%	1,533,674
Aug 14, 2026	64.46	65.27	64.26	64.79	64.56	1.03%	1,443,029
Aug 13, 2026	64.22	64.71	63.49	64.13	63.90	0.28%	1,767,499
Aug 12, 2026	63.50	64.72	63.45	63.95	63.72	0.35%	2,244,921
Aug 11, 2026	64.65	65.01	63.15	63.73	63.50	-1.65%	1,566,255
Aug 10, 2026	63.70	65.13	63.70	64.80	64.57	1.98%	2,463,535
Aug 7, 2026	64.60	64.99	63.24	63.54	63.31	-1.90%	3,498,994
Aug 6, 2026	64.75	66.36	64.33	64.77	64.54	-1.08%	4,386,617
Aug 5, 2026	70.22	71.07	63.05	65.48	65.24	-13.40%	8,651,509
Aug 4, 2026	75.58	77.38	73.78	75.61	75.34	0.23%	3,243,917
Aug 3, 2026	73.89	76.69	73.89	75.44	75.17	0.73%	1,815,464
Jul 31, 2026	74.68	75.40	74.46	74.89	74.62	-1.24%	1,805,885
Jul 30, 2026	76.00	76.74	74.04	75.83	75.56	-2.39%	1,682,293