The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
74.48
-1.02 (-1.35%)
At close: May 15, 2026, 4:00 PM EDT
76.60
+2.12 (2.85%)
After-hours: May 15, 2026, 7:55 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 75.72 | 75.73 | 74.11 | 74.48 | 74.48 | -1.35% | 1,842,962 |
| May 14, 2026 | 77.42 | 77.77 | 74.84 | 75.50 | 75.50 | -1.95% | 1,556,892 |
| May 13, 2026 | 77.94 | 77.94 | 76.17 | 77.00 | 77.00 | -1.26% | 1,168,037 |
| May 12, 2026 | 77.65 | 78.69 | 76.35 | 77.98 | 77.98 | 0.84% | 1,783,179 |
| May 11, 2026 | 79.30 | 79.96 | 76.36 | 77.33 | 77.33 | -2.62% | 1,974,635 |
| May 8, 2026 | 80.31 | 80.99 | 79.07 | 79.41 | 79.41 | -0.96% | 1,839,269 |
| May 7, 2026 | 83.95 | 84.40 | 80.14 | 80.18 | 80.18 | -4.18% | 2,553,932 |
| May 6, 2026 | 82.97 | 87.00 | 82.00 | 83.68 | 83.68 | 8.31% | 4,897,777 |
| May 5, 2026 | 78.24 | 79.02 | 77.14 | 77.26 | 77.26 | -1.24% | 3,356,547 |
| May 4, 2026 | 78.30 | 79.21 | 77.80 | 78.23 | 78.23 | -0.62% | 1,932,228 |
| May 1, 2026 | 79.52 | 80.28 | 78.50 | 78.72 | 78.72 | -0.39% | 2,974,016 |
| Apr 30, 2026 | 78.81 | 79.71 | 78.75 | 79.03 | 79.03 | - | 1,550,376 |
| Apr 29, 2026 | 78.36 | 79.14 | 77.62 | 79.03 | 79.03 | 0.71% | 1,845,448 |
| Apr 28, 2026 | 80.37 | 80.60 | 78.00 | 78.47 | 78.47 | -1.43% | 1,901,731 |
| Apr 27, 2026 | 80.86 | 81.89 | 79.47 | 79.61 | 79.61 | -1.58% | 1,755,638 |
| Apr 24, 2026 | 80.18 | 81.00 | 79.20 | 80.89 | 80.89 | 0.57% | 1,348,440 |
| Apr 23, 2026 | 80.27 | 81.50 | 80.12 | 80.43 | 80.43 | -0.02% | 1,324,947 |
| Apr 22, 2026 | 81.84 | 82.24 | 80.20 | 80.45 | 80.45 | -1.43% | 2,002,930 |
| Apr 21, 2026 | 79.94 | 81.86 | 79.81 | 81.62 | 81.62 | 1.59% | 1,908,637 |
| Apr 20, 2026 | 79.29 | 80.39 | 79.10 | 80.34 | 80.34 | 1.08% | 2,551,871 |
| Apr 17, 2026 | 77.87 | 79.52 | 75.98 | 79.48 | 79.48 | 2.03% | 3,501,587 |
| Apr 16, 2026 | 81.44 | 81.73 | 76.88 | 77.90 | 77.90 | -3.95% | 2,936,543 |
| Apr 15, 2026 | 80.74 | 81.70 | 80.39 | 81.10 | 81.10 | 0.47% | 1,864,682 |
| Apr 14, 2026 | 78.94 | 80.72 | 78.72 | 80.72 | 80.72 | 1.74% | 1,544,844 |
| Apr 13, 2026 | 78.92 | 79.49 | 77.60 | 79.34 | 79.34 | 0.42% | 1,954,719 |
| Apr 10, 2026 | 82.09 | 82.47 | 78.77 | 79.01 | 79.01 | -4.21% | 2,651,208 |
| Apr 9, 2026 | 84.58 | 84.73 | 81.59 | 82.48 | 82.48 | -2.63% | 2,383,073 |
| Apr 8, 2026 | 85.58 | 85.93 | 83.82 | 84.71 | 84.71 | -1.34% | 2,533,974 |
| Apr 7, 2026 | 84.94 | 87.10 | 84.94 | 85.86 | 85.86 | 0.85% | 2,021,708 |
| Apr 6, 2026 | 85.40 | 85.92 | 85.00 | 85.14 | 85.14 | -0.64% | 1,437,297 |
| Apr 2, 2026 | 85.24 | 86.17 | 84.68 | 85.69 | 85.69 | 0.35% | 1,259,144 |
| Apr 1, 2026 | 83.55 | 85.40 | 83.17 | 85.39 | 85.39 | 1.98% | 1,754,399 |
| Mar 31, 2026 | 83.92 | 84.28 | 83.00 | 83.73 | 83.51 | 0.58% | 1,771,808 |
| Mar 30, 2026 | 83.40 | 83.85 | 83.00 | 83.25 | 83.03 | 0.56% | 1,480,576 |
| Mar 27, 2026 | 82.84 | 83.15 | 82.25 | 82.79 | 82.57 | -0.20% | 1,531,131 |
| Mar 26, 2026 | 84.88 | 85.43 | 82.85 | 82.96 | 82.74 | -2.59% | 2,866,225 |
| Mar 25, 2026 | 84.58 | 85.61 | 83.88 | 85.17 | 84.94 | 1.20% | 1,704,035 |
| Mar 24, 2026 | 83.03 | 84.64 | 83.00 | 84.16 | 83.93 | 1.78% | 2,707,864 |
| Mar 23, 2026 | 80.50 | 82.88 | 79.29 | 82.69 | 82.47 | 2.12% | 2,397,343 |
| Mar 20, 2026 | 81.04 | 82.31 | 80.03 | 80.97 | 80.75 | -0.38% | 5,097,167 |
| Mar 19, 2026 | 80.42 | 81.69 | 80.20 | 81.28 | 81.06 | 1.09% | 3,011,514 |
| Mar 18, 2026 | 79.91 | 80.74 | 79.70 | 80.40 | 80.18 | 0.21% | 1,750,156 |
| Mar 17, 2026 | 80.12 | 80.94 | 79.71 | 80.23 | 80.01 | 0.60% | 1,163,538 |
| Mar 16, 2026 | 79.64 | 80.51 | 79.64 | 79.75 | 79.54 | 0.55% | 1,439,870 |
| Mar 13, 2026 | 78.42 | 79.35 | 77.88 | 79.31 | 79.10 | 1.60% | 2,322,393 |
| Mar 12, 2026 | 78.20 | 78.58 | 77.69 | 78.06 | 77.85 | -0.22% | 1,715,992 |
| Mar 11, 2026 | 78.65 | 78.95 | 78.17 | 78.23 | 78.02 | -0.76% | 1,346,602 |
| Mar 10, 2026 | 80.58 | 80.78 | 78.82 | 78.83 | 78.62 | -2.45% | 1,897,013 |
| Mar 9, 2026 | 80.04 | 81.14 | 79.27 | 80.81 | 80.59 | 0.46% | 2,505,601 |
| Mar 6, 2026 | 81.25 | 81.80 | 77.85 | 80.44 | 80.22 | -1.84% | 2,575,981 |