The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
85.69
+0.30 (0.35%)
At close: Apr 2, 2026, 4:00 PM EDT
85.00
-0.69 (-0.81%)
After-hours: Apr 2, 2026, 7:42 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 85.24 | 86.17 | 84.68 | 85.69 | 85.69 | 0.35% | 1,259,072 |
| Apr 1, 2026 | 83.55 | 85.40 | 83.17 | 85.39 | 85.39 | 1.98% | 1,753,693 |
| Mar 31, 2026 | 83.92 | 84.28 | 83.00 | 83.73 | 83.50 | 0.58% | 1,771,478 |
| Mar 30, 2026 | 83.40 | 83.85 | 83.00 | 83.25 | 83.02 | 0.56% | 1,480,576 |
| Mar 27, 2026 | 82.84 | 83.15 | 82.25 | 82.79 | 82.56 | -0.20% | 1,531,131 |
| Mar 26, 2026 | 84.88 | 85.43 | 82.85 | 82.96 | 82.73 | -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 | 82.46 | 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 | 79.53 | 0.55% | 1,439,870 |
| Mar 13, 2026 | 78.42 | 79.35 | 77.88 | 79.31 | 79.09 | 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 | 78.61 | -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 |
| Mar 5, 2026 | 80.95 | 82.74 | 80.95 | 81.95 | 81.72 | 1.02% | 4,114,859 |
| Mar 4, 2026 | 81.41 | 81.84 | 80.07 | 81.12 | 80.90 | -0.36% | 3,102,903 |
| Mar 3, 2026 | 79.56 | 81.49 | 79.17 | 81.41 | 81.19 | 1.23% | 2,570,598 |
| Mar 2, 2026 | 79.38 | 81.06 | 79.00 | 80.42 | 80.20 | 0.79% | 2,225,300 |
| Feb 27, 2026 | 79.00 | 79.91 | 78.86 | 79.79 | 79.57 | 1.20% | 2,717,584 |
| Feb 26, 2026 | 77.85 | 79.41 | 77.08 | 78.84 | 78.62 | 1.89% | 2,103,003 |
| Feb 25, 2026 | 75.97 | 78.26 | 75.97 | 77.38 | 77.17 | 2.03% | 2,861,294 |
| Feb 24, 2026 | 75.44 | 75.98 | 73.72 | 75.84 | 75.63 | 0.73% | 1,906,200 |
| Feb 23, 2026 | 77.95 | 78.37 | 74.16 | 75.29 | 75.08 | -3.46% | 2,390,065 |
| Feb 20, 2026 | 76.01 | 78.25 | 75.88 | 77.99 | 77.78 | 3.31% | 2,516,182 |
| Feb 19, 2026 | 75.38 | 76.35 | 75.38 | 75.49 | 75.28 | -0.01% | 1,741,182 |
| Feb 18, 2026 | 75.26 | 75.58 | 73.15 | 75.50 | 75.29 | 1.99% | 2,822,389 |
| Feb 17, 2026 | 73.46 | 74.59 | 72.79 | 74.03 | 73.83 | 1.49% | 2,577,606 |
| Feb 13, 2026 | 72.97 | 74.00 | 72.10 | 72.94 | 72.74 | 0.89% | 2,795,750 |
| Feb 12, 2026 | 71.73 | 72.49 | 70.74 | 72.30 | 72.10 | 1.29% | 3,950,401 |
| Feb 11, 2026 | 70.79 | 71.46 | 70.18 | 71.38 | 71.18 | 0.93% | 3,064,274 |
| Feb 10, 2026 | 69.87 | 70.81 | 69.40 | 70.72 | 70.53 | 3.00% | 2,966,388 |
| Feb 9, 2026 | 67.90 | 69.50 | 67.90 | 68.66 | 68.47 | 0.81% | 3,622,991 |
| Feb 6, 2026 | 69.39 | 69.91 | 68.03 | 68.11 | 67.92 | -1.45% | 4,252,806 |
| Feb 5, 2026 | 67.56 | 69.56 | 67.21 | 69.11 | 68.92 | 2.19% | 4,871,658 |
| Feb 4, 2026 | 62.35 | 67.71 | 58.87 | 67.63 | 67.44 | -6.34% | 9,429,515 |
| Feb 3, 2026 | 73.25 | 73.54 | 72.08 | 72.21 | 72.01 | -2.02% | 4,961,661 |
| Feb 2, 2026 | 73.35 | 74.04 | 72.51 | 73.70 | 73.50 | 0.53% | 2,013,630 |
| Jan 30, 2026 | 73.08 | 73.80 | 72.57 | 73.31 | 73.11 | 0.03% | 1,915,214 |
| Jan 29, 2026 | 72.61 | 73.29 | 72.30 | 73.29 | 73.09 | 0.99% | 1,747,205 |
| Jan 28, 2026 | 72.72 | 73.44 | 72.45 | 72.57 | 72.37 | -0.34% | 1,550,513 |
| Jan 27, 2026 | 73.22 | 73.66 | 71.96 | 72.82 | 72.62 | -0.04% | 1,018,526 |
| Jan 26, 2026 | 72.50 | 72.86 | 72.12 | 72.85 | 72.65 | 0.82% | 1,224,844 |
| Jan 23, 2026 | 71.25 | 72.30 | 71.00 | 72.26 | 72.06 | 1.40% | 1,240,901 |
| Jan 22, 2026 | 70.96 | 71.70 | 70.93 | 71.26 | 71.06 | 0.52% | 1,044,973 |