Skip to main content
logo
The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
75.93
-0.78 (-1.02%)
Jul 17, 2026, 4:00 PM EDT - Market closed

New York Times Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202675.8177.2275.0575.9375.93-1.02%1,166,038
Jul 16, 202674.4276.8174.4176.7176.711.98%1,092,906
Jul 15, 202672.7275.4772.7175.2275.223.07%1,232,615
Jul 14, 202674.5074.5272.7772.9872.98-2.75%1,374,521
Jul 13, 202675.4877.5274.5275.0475.040.11%2,298,032
Jul 10, 202674.9775.2374.4674.9674.960.89%1,213,303
Jul 9, 202672.5174.5072.4374.3074.301.56%1,275,406
Jul 8, 202673.8974.0273.0673.1673.16-0.45%1,127,074
Jul 7, 202674.0074.6173.2673.7273.490.61%1,293,619
Jul 6, 202673.6173.9972.3673.2773.04-0.79%1,505,051
Jul 2, 202671.7873.9571.5273.8573.622.87%1,515,877
Jul 1, 202670.4173.4570.3671.7971.572.59%1,862,095
Jun 30, 202670.5071.6269.8169.9869.76-0.95%1,945,887
Jun 29, 202671.1071.1069.5270.6570.43-0.32%2,132,847
Jun 26, 202668.8370.8868.5970.8870.663.37%2,924,846
Jun 25, 202671.0171.5768.5268.5768.36-3.72%1,778,503
Jun 24, 202671.6072.3771.0371.2271.00-2.21%1,597,982
Jun 23, 202672.7173.4872.1872.8372.601.04%2,103,094
Jun 22, 202672.8173.1871.6272.0871.86-1.34%1,857,357
Jun 18, 202674.1674.3572.3773.0672.83-1.88%3,687,898
Jun 17, 202674.0275.7473.7174.4674.230.85%1,947,555
Jun 16, 202673.3974.4072.9273.8373.600.04%1,574,470
Jun 15, 202673.7674.4673.2173.8073.570.57%1,378,631
Jun 12, 202674.4374.7173.0673.3873.15-1.11%1,816,620
Jun 11, 202672.8474.7172.2174.2073.971.64%2,391,690
Jun 10, 202673.8774.3372.4973.0072.77-0.80%1,767,301
Jun 9, 202674.0975.3673.5573.5973.36-0.58%1,837,628
Jun 8, 202676.2576.8173.8174.0273.79-3.72%1,874,747
Jun 5, 202675.5176.9075.3476.8876.642.17%1,518,304
Jun 4, 202676.0377.0475.0675.2575.020.11%1,040,878
Jun 3, 202675.3675.7173.7375.1774.94-0.09%1,631,067
Jun 2, 202676.0476.0474.8175.2475.01-1.27%1,716,313
Jun 1, 202675.1076.3874.3176.2175.971.33%1,307,592
May 29, 202675.0175.8574.3375.2174.980.28%1,962,670
May 28, 202674.7275.9973.9975.0074.770.27%2,191,956
May 27, 202674.6675.8174.1274.8074.57-0.25%1,365,250
May 26, 202674.4175.4973.6974.9974.760.04%1,451,206
May 22, 202674.2675.0073.6274.9674.730.94%1,319,267
May 21, 202673.9674.6972.9774.2674.03-0.09%1,326,345
May 20, 202675.1875.2773.4874.3374.10-1.24%1,358,715
May 19, 202676.9077.1874.5775.2675.03-1.85%1,954,281
May 18, 202674.6377.2974.6376.6876.442.95%2,047,469
May 15, 202675.7275.7374.1174.4874.25-1.35%1,855,751
May 14, 202677.4277.7774.8475.5075.26-1.95%1,556,892
May 13, 202677.9477.9476.1777.0076.76-1.26%1,168,037
May 12, 202677.6578.6976.3577.9877.740.84%1,783,179
May 11, 202679.3079.9676.3677.3377.09-2.62%1,974,635
May 8, 202680.3180.9979.0779.4179.16-0.96%1,839,269
May 7, 202683.9584.4080.1480.1879.93-4.18%2,553,932
May 6, 202682.9787.0082.0083.6883.428.31%4,897,777