The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
63.54
-1.23 (-1.90%)
At close: Aug 7, 2026, 4:00 PM EDT
63.72
+0.18 (0.29%)
After-hours: Aug 7, 2026, 7:57 PM EDT
New York Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 72.51 | 74.50 | 72.43 | 74.30 | 74.30 | 1.56% | 1,275,406 |
| Jul 8, 2026 | 73.89 | 74.02 | 73.06 | 73.16 | 73.16 | -0.45% | 1,127,074 |
| Jul 7, 2026 | 74.00 | 74.61 | 73.26 | 73.72 | 73.49 | 0.61% | 1,293,619 |
| Jul 6, 2026 | 73.61 | 73.99 | 72.36 | 73.27 | 73.04 | -0.79% | 1,505,051 |
| Jul 2, 2026 | 71.78 | 73.95 | 71.52 | 73.85 | 73.62 | 2.87% | 1,515,877 |
| Jul 1, 2026 | 70.41 | 73.45 | 70.36 | 71.79 | 71.57 | 2.59% | 1,862,095 |
| Jun 30, 2026 | 70.50 | 71.62 | 69.81 | 69.98 | 69.76 | -0.95% | 1,945,887 |
| Jun 29, 2026 | 71.10 | 71.10 | 69.52 | 70.65 | 70.43 | -0.32% | 2,132,847 |
| Jun 26, 2026 | 68.83 | 70.88 | 68.59 | 70.88 | 70.66 | 3.37% | 2,924,846 |
| Jun 25, 2026 | 71.01 | 71.57 | 68.52 | 68.57 | 68.36 | -3.72% | 1,778,503 |
| Jun 24, 2026 | 71.60 | 72.37 | 71.03 | 71.22 | 71.00 | -2.21% | 1,597,982 |
| Jun 23, 2026 | 72.71 | 73.48 | 72.18 | 72.83 | 72.60 | 1.04% | 2,103,094 |
| Jun 22, 2026 | 72.81 | 73.18 | 71.62 | 72.08 | 71.86 | -1.34% | 1,857,357 |
| Jun 18, 2026 | 74.16 | 74.35 | 72.37 | 73.06 | 72.83 | -1.88% | 3,687,898 |
| Jun 17, 2026 | 74.02 | 75.74 | 73.71 | 74.46 | 74.23 | 0.85% | 1,947,555 |
| Jun 16, 2026 | 73.39 | 74.40 | 72.92 | 73.83 | 73.60 | 0.04% | 1,574,470 |
| Jun 15, 2026 | 73.76 | 74.46 | 73.21 | 73.80 | 73.57 | 0.57% | 1,378,631 |
| Jun 12, 2026 | 74.43 | 74.71 | 73.06 | 73.38 | 73.15 | -1.11% | 1,816,620 |
| Jun 11, 2026 | 72.84 | 74.71 | 72.21 | 74.20 | 73.97 | 1.64% | 2,391,690 |
| Jun 10, 2026 | 73.87 | 74.33 | 72.49 | 73.00 | 72.77 | -0.80% | 1,767,301 |
| Jun 9, 2026 | 74.09 | 75.36 | 73.55 | 73.59 | 73.36 | -0.58% | 1,837,628 |
| Jun 8, 2026 | 76.25 | 76.81 | 73.81 | 74.02 | 73.79 | -3.72% | 1,874,747 |
| Jun 5, 2026 | 75.51 | 76.90 | 75.34 | 76.88 | 76.64 | 2.17% | 1,518,304 |
| Jun 4, 2026 | 76.03 | 77.04 | 75.06 | 75.25 | 75.02 | 0.11% | 1,040,878 |
| Jun 3, 2026 | 75.36 | 75.71 | 73.73 | 75.17 | 74.94 | -0.09% | 1,631,067 |
| Jun 2, 2026 | 76.04 | 76.04 | 74.81 | 75.24 | 75.01 | -1.27% | 1,716,313 |
| Jun 1, 2026 | 75.10 | 76.38 | 74.31 | 76.21 | 75.97 | 1.33% | 1,307,592 |
| May 29, 2026 | 75.01 | 75.85 | 74.33 | 75.21 | 74.98 | 0.28% | 1,962,670 |
| May 28, 2026 | 74.72 | 75.99 | 73.99 | 75.00 | 74.77 | 0.27% | 2,191,956 |