The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
70.21
+0.27 (0.39%)
At close: Sep 18, 2026, 4:00 PM EDT
70.21
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
New York Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 69.75 | 70.63 | 69.24 | 70.21 | 70.21 | 0.39% | 7,221,372 |
| Sep 17, 2026 | 72.42 | 72.42 | 69.67 | 69.94 | 69.94 | -3.41% | 3,259,811 |
| Sep 16, 2026 | 71.39 | 73.37 | 71.15 | 72.41 | 72.41 | 0.98% | 2,386,608 |
| Sep 15, 2026 | 71.31 | 73.45 | 70.53 | 71.71 | 71.71 | 1.95% | 3,028,362 |
| Sep 14, 2026 | 67.96 | 70.50 | 67.89 | 70.34 | 70.34 | 5.17% | 2,307,089 |
| Sep 11, 2026 | 66.80 | 67.07 | 65.75 | 66.88 | 66.88 | 0.47% | 1,401,948 |
| Sep 10, 2026 | 66.67 | 66.89 | 65.94 | 66.57 | 66.57 | -0.05% | 2,319,992 |
| Sep 9, 2026 | 67.65 | 67.90 | 65.73 | 66.60 | 66.60 | -2.00% | 3,693,401 |
| Sep 8, 2026 | 66.72 | 67.99 | 66.08 | 67.96 | 67.96 | 1.01% | 2,071,526 |
| Sep 4, 2026 | 67.06 | 68.00 | 66.39 | 67.28 | 67.28 | 0.33% | 2,014,181 |
| Sep 3, 2026 | 68.31 | 68.69 | 67.01 | 67.06 | 67.06 | -0.92% | 1,245,297 |
| Sep 2, 2026 | 67.79 | 68.53 | 67.17 | 67.68 | 67.68 | -0.07% | 1,710,006 |
| Sep 1, 2026 | 67.50 | 68.54 | 67.18 | 67.73 | 67.73 | 0.68% | 1,578,533 |
| Aug 31, 2026 | 67.92 | 68.06 | 67.14 | 67.27 | 67.27 | -1.31% | 2,438,844 |
| Aug 28, 2026 | 68.55 | 68.92 | 67.74 | 68.16 | 68.16 | 0.06% | 993,731 |
| Aug 27, 2026 | 67.97 | 68.42 | 67.31 | 68.12 | 68.12 | -0.44% | 1,433,116 |
| Aug 26, 2026 | 68.72 | 69.68 | 68.17 | 68.42 | 68.42 | -0.28% | 1,756,362 |
| Aug 25, 2026 | 67.75 | 68.77 | 67.13 | 68.61 | 68.61 | 1.66% | 1,751,374 |
| Aug 24, 2026 | 65.71 | 67.59 | 65.71 | 67.49 | 67.49 | 2.74% | 2,191,923 |
| Aug 21, 2026 | 65.67 | 66.38 | 65.31 | 65.69 | 65.69 | 0.60% | 1,854,618 |
| Aug 20, 2026 | 65.63 | 66.43 | 64.78 | 65.30 | 65.30 | -1.00% | 1,406,322 |
| Aug 19, 2026 | 65.23 | 66.62 | 65.00 | 65.96 | 65.96 | 1.37% | 1,463,601 |
| Aug 18, 2026 | 65.23 | 66.16 | 64.91 | 65.07 | 65.07 | -0.31% | 1,374,292 |
| Aug 17, 2026 | 64.59 | 65.37 | 64.09 | 65.27 | 65.27 | 0.74% | 1,522,232 |
| Aug 14, 2026 | 64.46 | 65.27 | 64.26 | 64.79 | 64.79 | 1.03% | 1,441,077 |
| Aug 13, 2026 | 64.22 | 64.71 | 63.49 | 64.13 | 64.13 | 0.28% | 1,767,431 |
| Aug 12, 2026 | 63.50 | 64.72 | 63.45 | 63.95 | 63.95 | 0.35% | 2,233,395 |
| Aug 11, 2026 | 64.65 | 65.01 | 63.15 | 63.73 | 63.73 | -1.65% | 1,565,913 |
| Aug 10, 2026 | 63.70 | 65.13 | 63.70 | 64.80 | 64.80 | 1.98% | 2,410,314 |
| Aug 7, 2026 | 64.60 | 64.99 | 63.24 | 63.54 | 63.54 | -1.90% | 3,497,892 |
| Aug 6, 2026 | 64.75 | 66.36 | 64.33 | 64.77 | 64.77 | -1.08% | 4,373,852 |
| Aug 5, 2026 | 70.22 | 71.07 | 63.05 | 65.48 | 65.48 | -13.40% | 8,643,883 |
| Aug 4, 2026 | 75.58 | 77.38 | 73.78 | 75.61 | 75.61 | 0.23% | 3,234,592 |
| Aug 3, 2026 | 73.89 | 76.69 | 73.89 | 75.44 | 75.44 | 0.73% | 1,813,804 |
| Jul 31, 2026 | 74.68 | 75.40 | 74.46 | 74.89 | 74.89 | -1.24% | 1,804,813 |
| Jul 30, 2026 | 76.00 | 76.74 | 74.04 | 75.83 | 75.83 | -2.39% | 1,666,645 |
| Jul 29, 2026 | 75.32 | 78.04 | 74.99 | 77.69 | 77.69 | 3.34% | 2,164,415 |
| Jul 28, 2026 | 73.21 | 75.45 | 73.03 | 75.18 | 75.18 | 3.88% | 1,337,601 |
| Jul 27, 2026 | 72.41 | 73.73 | 72.11 | 72.37 | 72.37 | 1.00% | 1,285,616 |
| Jul 24, 2026 | 70.76 | 72.33 | 70.28 | 71.65 | 71.65 | 2.11% | 1,762,805 |
| Jul 23, 2026 | 72.27 | 72.73 | 70.08 | 70.17 | 70.17 | -3.86% | 1,506,105 |
| Jul 22, 2026 | 74.66 | 74.66 | 72.63 | 72.99 | 72.99 | -2.28% | 1,151,510 |
| Jul 21, 2026 | 74.97 | 75.25 | 73.48 | 74.69 | 74.69 | -0.80% | 1,655,257 |
| Jul 20, 2026 | 75.91 | 76.73 | 75.25 | 75.29 | 75.29 | -0.84% | 1,286,776 |
| Jul 17, 2026 | 75.81 | 77.22 | 75.05 | 75.93 | 75.93 | -1.02% | 1,166,038 |
| Jul 16, 2026 | 74.42 | 76.81 | 74.41 | 76.71 | 76.71 | 1.98% | 1,092,906 |
| Jul 15, 2026 | 72.72 | 75.47 | 72.71 | 75.22 | 75.22 | 3.07% | 1,232,615 |
| Jul 14, 2026 | 74.50 | 74.52 | 72.77 | 72.98 | 72.98 | -2.75% | 1,374,521 |
| Jul 13, 2026 | 75.48 | 77.52 | 74.52 | 75.04 | 75.04 | 0.11% | 2,298,032 |
| Jul 10, 2026 | 74.97 | 75.23 | 74.46 | 74.96 | 74.96 | 0.89% | 1,213,303 |