Skip to main content
logo
The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
76.88
+1.63 (2.17%)
At close: Jun 5, 2026, 4:00 PM EDT
76.21
-0.67 (-0.87%)
After-hours: Jun 5, 2026, 7:37 PM EDT

New York Times Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202675.5176.9075.3476.8876.882.17%1,517,907
Jun 4, 202676.0377.0475.0675.2575.250.11%1,038,271
Jun 3, 202675.3675.7173.7375.1775.17-0.09%1,616,208
Jun 2, 202676.0476.0474.8175.2475.24-1.27%1,398,346
Jun 1, 202675.1076.3874.3176.2176.211.33%1,307,483
May 29, 202675.0175.8574.3375.2175.210.28%1,939,295
May 28, 202674.7275.9973.9975.0075.000.27%2,189,607
May 27, 202674.6675.8174.1274.8074.80-0.25%1,364,703
May 26, 202674.4175.4973.6974.9974.990.04%1,451,015
May 22, 202674.2675.0073.6274.9674.960.94%1,319,036
May 21, 202673.9674.6972.9774.2674.26-0.09%1,252,357
May 20, 202675.1875.2773.4874.3374.33-1.24%1,346,552
May 19, 202676.9077.1874.5775.2675.26-1.85%1,908,496
May 18, 202674.6377.2974.6376.6876.682.95%1,991,051
May 15, 202675.7275.7374.1174.4874.48-1.35%1,855,751
May 14, 202677.4277.7774.8475.5075.50-1.95%1,556,892
May 13, 202677.9477.9476.1777.0077.00-1.26%1,168,037
May 12, 202677.6578.6976.3577.9877.980.84%1,783,179
May 11, 202679.3079.9676.3677.3377.33-2.62%1,974,635
May 8, 202680.3180.9979.0779.4179.41-0.96%1,839,269
May 7, 202683.9584.4080.1480.1880.18-4.18%2,553,932
May 6, 202682.9787.0082.0083.6883.688.31%4,897,777
May 5, 202678.2479.0277.1477.2677.26-1.24%3,364,149
May 4, 202678.3079.2177.8078.2378.23-0.62%1,932,228
May 1, 202679.5280.2878.5078.7278.72-0.39%2,974,016
Apr 30, 202678.8179.7178.7579.0379.03-1,550,376
Apr 29, 202678.3679.1477.6279.0379.030.71%1,845,448
Apr 28, 202680.3780.6078.0078.4778.47-1.43%1,901,731
Apr 27, 202680.8681.8979.4779.6179.61-1.58%1,755,638
Apr 24, 202680.1881.0079.2080.8980.890.57%1,348,440
Apr 23, 202680.2781.5080.1280.4380.43-0.02%1,324,947
Apr 22, 202681.8482.2480.2080.4580.45-1.43%2,002,930
Apr 21, 202679.9481.8679.8181.6281.621.59%1,908,637
Apr 20, 202679.2980.3979.1080.3480.341.08%2,551,871
Apr 17, 202677.8779.5275.9879.4879.482.03%3,501,587
Apr 16, 202681.4481.7376.8877.9077.90-3.95%2,936,543
Apr 15, 202680.7481.7080.3981.1081.100.47%1,864,682
Apr 14, 202678.9480.7278.7280.7280.721.74%1,544,844
Apr 13, 202678.9279.4977.6079.3479.340.42%1,954,719
Apr 10, 202682.0982.4778.7779.0179.01-4.21%2,651,208
Apr 9, 202684.5884.7381.5982.4882.48-2.63%2,383,073
Apr 8, 202685.5885.9383.8284.7184.71-1.34%2,533,974
Apr 7, 202684.9487.1084.9485.8685.860.85%2,021,708
Apr 6, 202685.4085.9285.0085.1485.14-0.64%1,437,297
Apr 2, 202685.2486.1784.6885.6985.690.35%1,259,144
Apr 1, 202683.5585.4083.1785.3985.392.26%1,754,399
Mar 31, 202683.9284.2883.0083.7383.500.58%1,771,808
Mar 30, 202683.4083.8583.0083.2583.020.56%1,480,576
Mar 27, 202682.8483.1582.2582.7982.56-0.20%1,531,131
Mar 26, 202684.8885.4382.8582.9682.73-2.59%2,866,225