News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
29.63
-0.29 (-0.97%)
At close: Dec 31, 2025, 4:00 PM EST
29.71
+0.08 (0.27%)
After-hours: Dec 31, 2025, 4:10 PM EST
News Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.06 | 30.06 | 29.57 | 29.63 | 29.63 | -0.97% | 618,717 |
| Dec 30, 2025 | 29.80 | 30.12 | 29.73 | 29.92 | 29.92 | 0.40% | 463,093 |
| Dec 29, 2025 | 30.11 | 30.24 | 29.75 | 29.80 | 29.80 | -0.23% | 577,682 |
| Dec 26, 2025 | 29.87 | 30.11 | 29.81 | 29.87 | 29.87 | -0.47% | 314,938 |
| Dec 24, 2025 | 30.10 | 30.18 | 29.81 | 30.01 | 30.01 | 0.03% | 404,178 |
| Dec 23, 2025 | 29.91 | 30.08 | 29.88 | 30.00 | 30.00 | 0.37% | 389,918 |
| Dec 22, 2025 | 29.84 | 30.27 | 29.84 | 29.89 | 29.89 | 0.34% | 705,836 |
| Dec 19, 2025 | 29.93 | 30.17 | 29.48 | 29.79 | 29.79 | 0.07% | 4,465,587 |
| Dec 18, 2025 | 29.72 | 29.90 | 29.50 | 29.77 | 29.77 | 0.54% | 1,118,097 |
| Dec 17, 2025 | 29.43 | 29.86 | 29.26 | 29.61 | 29.61 | 0.44% | 1,005,124 |
| Dec 16, 2025 | 29.32 | 29.53 | 29.14 | 29.48 | 29.48 | 0.72% | 1,301,232 |
| Dec 15, 2025 | 30.03 | 30.03 | 29.25 | 29.27 | 29.27 | -1.31% | 1,776,952 |
| Dec 12, 2025 | 29.65 | 29.97 | 29.63 | 29.66 | 29.66 | 0.34% | 723,614 |
| Dec 11, 2025 | 29.62 | 30.04 | 29.37 | 29.56 | 29.56 | 0.14% | 760,810 |
| Dec 10, 2025 | 29.37 | 29.65 | 29.30 | 29.52 | 29.52 | 0.27% | 1,276,783 |
| Dec 9, 2025 | 29.31 | 29.51 | 29.12 | 29.44 | 29.44 | 0.41% | 526,249 |
| Dec 8, 2025 | 29.79 | 30.00 | 29.06 | 29.32 | 29.32 | -0.91% | 645,578 |
| Dec 5, 2025 | 28.95 | 29.76 | 28.91 | 29.59 | 29.59 | 1.58% | 824,399 |
| Dec 4, 2025 | 28.98 | 29.33 | 28.98 | 29.13 | 29.13 | 0.41% | 695,191 |
| Dec 3, 2025 | 29.15 | 29.15 | 28.85 | 29.01 | 29.01 | 0.14% | 671,669 |
| Dec 2, 2025 | 29.02 | 29.03 | 28.69 | 28.97 | 28.97 | -0.03% | 881,618 |
| Dec 1, 2025 | 29.38 | 29.59 | 28.95 | 28.98 | 28.98 | -1.53% | 574,299 |
| Nov 28, 2025 | 29.33 | 29.55 | 29.24 | 29.43 | 29.43 | 0.38% | 776,119 |
| Nov 26, 2025 | 29.14 | 29.38 | 28.99 | 29.32 | 29.32 | 0.89% | 639,980 |
| Nov 25, 2025 | 29.02 | 29.24 | 28.51 | 29.06 | 29.06 | 0.69% | 642,173 |
| Nov 24, 2025 | 29.00 | 29.16 | 28.62 | 28.86 | 28.86 | -0.48% | 910,115 |
| Nov 21, 2025 | 28.10 | 29.10 | 28.10 | 29.00 | 29.00 | 3.65% | 767,891 |
| Nov 20, 2025 | 28.61 | 28.78 | 27.92 | 27.98 | 27.98 | -1.34% | 755,887 |
| Nov 19, 2025 | 28.72 | 28.74 | 28.35 | 28.36 | 28.36 | -1.49% | 670,942 |
| Nov 18, 2025 | 29.02 | 29.02 | 28.61 | 28.79 | 28.79 | -0.45% | 790,341 |
| Nov 17, 2025 | 29.41 | 29.43 | 28.73 | 28.92 | 28.92 | -2.17% | 670,404 |
| Nov 14, 2025 | 29.68 | 29.71 | 29.27 | 29.56 | 29.56 | -0.40% | 532,674 |
| Nov 13, 2025 | 30.18 | 30.28 | 29.65 | 29.68 | 29.68 | -2.14% | 625,945 |
| Nov 12, 2025 | 30.14 | 30.33 | 29.87 | 30.33 | 30.33 | 0.36% | 1,088,882 |
| Nov 11, 2025 | 30.36 | 30.49 | 30.02 | 30.22 | 30.22 | -0.33% | 690,643 |
| Nov 10, 2025 | 30.29 | 30.47 | 30.02 | 30.32 | 30.32 | 0.10% | 1,025,175 |
| Nov 7, 2025 | 29.95 | 30.35 | 28.52 | 30.29 | 30.29 | 6.36% | 855,569 |
| Nov 6, 2025 | 29.13 | 29.58 | 28.43 | 28.48 | 28.48 | -2.47% | 760,464 |
| Nov 5, 2025 | 29.13 | 29.44 | 28.96 | 29.20 | 29.20 | 0.45% | 895,840 |
| Nov 4, 2025 | 30.08 | 30.28 | 29.06 | 29.07 | 29.07 | -3.29% | 1,945,572 |
| Nov 3, 2025 | 30.49 | 30.55 | 29.88 | 30.06 | 30.06 | -1.35% | 925,143 |
| Oct 31, 2025 | 30.42 | 31.28 | 30.15 | 30.47 | 30.47 | -0.13% | 1,570,378 |
| Oct 30, 2025 | 30.20 | 30.64 | 29.93 | 30.51 | 30.51 | 0.79% | 679,534 |
| Oct 29, 2025 | 31.02 | 31.03 | 30.19 | 30.27 | 30.27 | -2.89% | 780,908 |
| Oct 28, 2025 | 31.04 | 31.46 | 30.99 | 31.17 | 31.17 | 0.68% | 1,847,640 |
| Oct 27, 2025 | 30.85 | 31.02 | 30.51 | 30.96 | 30.96 | 2.70% | 1,695,945 |
| Oct 24, 2025 | 30.27 | 30.39 | 30.14 | 30.15 | 30.15 | 0.02% | 591,388 |
| Oct 23, 2025 | 29.77 | 30.27 | 29.77 | 30.14 | 30.14 | 0.95% | 533,872 |
| Oct 22, 2025 | 30.03 | 30.26 | 29.82 | 29.86 | 29.86 | -0.48% | 502,576 |
| Oct 21, 2025 | 29.90 | 30.25 | 29.87 | 30.00 | 30.00 | 0.20% | 478,738 |