The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
69.51
+0.94 (1.37%)
Jun 26, 2026, 11:09 AM EDT - Market open
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.83 | 69.65 | 68.59 | 69.51 | - | 1.37% | 374,014 |
| Jun 25, 2026 | 71.01 | 71.57 | 68.52 | 68.57 | 68.57 | -3.72% | 1,777,866 |
| Jun 24, 2026 | 71.60 | 72.37 | 71.03 | 71.22 | 71.22 | -2.21% | 1,596,205 |
| Jun 23, 2026 | 72.71 | 73.48 | 72.18 | 72.83 | 72.83 | 1.04% | 2,099,048 |
| Jun 22, 2026 | 72.81 | 73.18 | 71.62 | 72.08 | 72.08 | -1.34% | 1,855,438 |
| Jun 18, 2026 | 74.16 | 74.35 | 72.37 | 73.06 | 73.06 | -1.88% | 3,630,464 |
| Jun 17, 2026 | 74.02 | 75.74 | 73.71 | 74.46 | 74.46 | 0.85% | 1,912,485 |
| Jun 16, 2026 | 73.39 | 74.40 | 72.92 | 73.83 | 73.83 | 0.04% | 1,549,633 |
| Jun 15, 2026 | 73.76 | 74.46 | 73.21 | 73.80 | 73.80 | 0.57% | 1,375,690 |
| Jun 12, 2026 | 74.43 | 74.71 | 73.06 | 73.38 | 73.38 | -1.11% | 1,442,778 |
| Jun 11, 2026 | 72.84 | 74.71 | 72.21 | 74.20 | 74.20 | 1.64% | 2,385,886 |
| Jun 10, 2026 | 73.87 | 74.33 | 72.49 | 73.00 | 73.00 | -0.80% | 1,746,992 |
| Jun 9, 2026 | 74.09 | 75.36 | 73.55 | 73.59 | 73.59 | -0.58% | 1,837,596 |
| Jun 8, 2026 | 76.25 | 76.81 | 73.81 | 74.02 | 74.02 | -3.72% | 1,873,150 |
| Jun 5, 2026 | 75.51 | 76.90 | 75.34 | 76.88 | 76.88 | 2.17% | 1,517,907 |
| Jun 4, 2026 | 76.03 | 77.04 | 75.06 | 75.25 | 75.25 | 0.11% | 1,038,271 |
| Jun 3, 2026 | 75.36 | 75.71 | 73.73 | 75.17 | 75.17 | -0.09% | 1,616,208 |
| Jun 2, 2026 | 76.04 | 76.04 | 74.81 | 75.24 | 75.24 | -1.27% | 1,398,346 |
| Jun 1, 2026 | 75.10 | 76.38 | 74.31 | 76.21 | 76.21 | 1.33% | 1,307,483 |
| May 29, 2026 | 75.01 | 75.85 | 74.33 | 75.21 | 75.21 | 0.28% | 1,939,295 |
| May 28, 2026 | 74.72 | 75.99 | 73.99 | 75.00 | 75.00 | 0.27% | 2,189,607 |
| May 27, 2026 | 74.66 | 75.81 | 74.12 | 74.80 | 74.80 | -0.25% | 1,364,703 |
| May 26, 2026 | 74.41 | 75.49 | 73.69 | 74.99 | 74.99 | 0.04% | 1,451,015 |
| May 22, 2026 | 74.26 | 75.00 | 73.62 | 74.96 | 74.96 | 0.94% | 1,319,036 |
| May 21, 2026 | 73.96 | 74.69 | 72.97 | 74.26 | 74.26 | -0.09% | 1,252,357 |
| May 20, 2026 | 75.18 | 75.27 | 73.48 | 74.33 | 74.33 | -1.24% | 1,346,552 |
| May 19, 2026 | 76.90 | 77.18 | 74.57 | 75.26 | 75.26 | -1.85% | 1,908,496 |
| May 18, 2026 | 74.63 | 77.29 | 74.63 | 76.68 | 76.68 | 2.95% | 1,991,051 |
| May 15, 2026 | 75.72 | 75.73 | 74.11 | 74.48 | 74.48 | -1.35% | 1,855,751 |
| 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% | 3,364,149 |
| 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 |