The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
69.42
-0.33 (-0.47%)
Dec 31, 2025, 4:00 PM EST - Market closed
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.48 | 69.81 | 69.36 | 69.42 | 69.42 | -0.47% | 1,023,928 |
| Dec 30, 2025 | 69.70 | 69.92 | 69.61 | 69.75 | 69.75 | 0.32% | 902,584 |
| Dec 29, 2025 | 70.16 | 70.67 | 69.27 | 69.53 | 69.53 | -0.90% | 1,480,035 |
| Dec 26, 2025 | 70.83 | 71.00 | 69.94 | 70.16 | 70.16 | -1.20% | 1,064,433 |
| Dec 24, 2025 | 70.61 | 71.23 | 70.61 | 71.01 | 71.01 | 0.42% | 451,483 |
| Dec 23, 2025 | 70.71 | 70.96 | 70.40 | 70.71 | 70.71 | 0.27% | 1,734,949 |
| Dec 22, 2025 | 70.79 | 71.05 | 70.30 | 70.52 | 70.52 | -0.38% | 1,667,267 |
| Dec 19, 2025 | 70.56 | 71.07 | 70.52 | 70.79 | 70.79 | 0.23% | 3,232,579 |
| Dec 18, 2025 | 69.41 | 70.85 | 69.01 | 70.63 | 70.63 | 1.63% | 2,338,674 |
| Dec 17, 2025 | 67.41 | 69.72 | 67.26 | 69.50 | 69.50 | 3.27% | 2,734,536 |
| Dec 16, 2025 | 68.00 | 68.17 | 66.87 | 67.30 | 67.30 | -0.34% | 2,480,727 |
| Dec 15, 2025 | 68.05 | 68.21 | 67.50 | 67.53 | 67.53 | -0.65% | 2,421,823 |
| Dec 12, 2025 | 68.00 | 68.24 | 67.60 | 67.97 | 67.97 | 0.32% | 1,648,442 |
| Dec 11, 2025 | 67.70 | 68.48 | 67.53 | 67.75 | 67.75 | 0.07% | 1,822,136 |
| Dec 10, 2025 | 65.74 | 67.98 | 65.55 | 67.70 | 67.70 | 3.44% | 2,633,251 |
| Dec 9, 2025 | 65.48 | 65.80 | 64.88 | 65.45 | 65.45 | 0.29% | 1,461,472 |
| Dec 8, 2025 | 64.55 | 65.31 | 63.98 | 65.26 | 65.26 | 0.79% | 1,313,375 |
| Dec 5, 2025 | 64.02 | 65.36 | 64.02 | 64.75 | 64.75 | 1.11% | 1,728,761 |
| Dec 4, 2025 | 64.19 | 64.73 | 63.95 | 64.04 | 64.04 | -0.25% | 1,525,961 |
| Dec 3, 2025 | 64.07 | 64.61 | 64.07 | 64.20 | 64.20 | 0.14% | 1,231,966 |
| Dec 2, 2025 | 64.64 | 64.87 | 63.83 | 64.11 | 64.11 | -1.03% | 2,707,503 |
| Dec 1, 2025 | 64.20 | 65.18 | 64.20 | 64.78 | 64.78 | 0.43% | 1,791,482 |
| Nov 28, 2025 | 64.95 | 65.25 | 64.17 | 64.50 | 64.50 | -0.86% | 860,621 |
| Nov 26, 2025 | 64.70 | 65.33 | 64.39 | 65.06 | 65.06 | 0.67% | 1,970,049 |
| Nov 25, 2025 | 64.35 | 64.89 | 64.04 | 64.63 | 64.63 | 1.22% | 1,388,972 |
| Nov 24, 2025 | 63.60 | 64.42 | 63.58 | 63.85 | 63.85 | -0.39% | 2,059,009 |
| Nov 21, 2025 | 63.86 | 65.14 | 63.79 | 64.10 | 64.10 | 0.90% | 1,519,708 |
| Nov 20, 2025 | 63.89 | 64.49 | 63.52 | 63.53 | 63.53 | -0.35% | 1,984,279 |
| Nov 19, 2025 | 64.01 | 64.35 | 63.72 | 63.75 | 63.75 | -0.39% | 2,039,489 |
| Nov 18, 2025 | 62.92 | 64.10 | 62.92 | 64.00 | 64.00 | 1.64% | 1,473,102 |
| Nov 17, 2025 | 64.08 | 64.31 | 62.79 | 62.97 | 62.97 | -1.52% | 1,810,455 |
| Nov 14, 2025 | 64.00 | 64.15 | 62.50 | 63.94 | 63.94 | -0.85% | 2,328,439 |
| Nov 13, 2025 | 63.50 | 64.75 | 63.42 | 64.49 | 64.49 | 1.96% | 2,378,501 |
| Nov 12, 2025 | 63.30 | 63.84 | 62.54 | 63.25 | 63.25 | 0.35% | 2,186,131 |
| Nov 11, 2025 | 62.62 | 63.30 | 62.56 | 63.03 | 63.03 | 0.70% | 1,384,176 |
| Nov 10, 2025 | 61.25 | 62.76 | 61.25 | 62.59 | 62.59 | 2.02% | 2,348,815 |
| Nov 7, 2025 | 60.25 | 61.50 | 60.25 | 61.35 | 61.35 | 2.28% | 3,201,476 |
| Nov 6, 2025 | 58.00 | 60.56 | 57.97 | 59.98 | 59.98 | 4.11% | 2,569,649 |
| Nov 5, 2025 | 59.60 | 60.50 | 57.53 | 57.61 | 57.61 | -0.24% | 4,896,770 |
| Nov 4, 2025 | 57.76 | 58.06 | 57.20 | 57.75 | 57.75 | 1.21% | 3,279,192 |
| Nov 3, 2025 | 56.76 | 57.21 | 56.48 | 57.06 | 57.06 | 0.12% | 1,947,986 |
| Oct 31, 2025 | 56.68 | 57.34 | 56.68 | 56.99 | 56.99 | 0.30% | 1,733,106 |
| Oct 30, 2025 | 56.03 | 57.15 | 56.01 | 56.82 | 56.82 | 1.30% | 970,538 |
| Oct 29, 2025 | 57.18 | 57.59 | 55.93 | 56.09 | 56.09 | -2.32% | 1,176,931 |
| Oct 28, 2025 | 57.33 | 57.59 | 56.85 | 57.42 | 57.42 | 0.21% | 1,299,883 |
| Oct 27, 2025 | 57.00 | 57.62 | 56.75 | 57.30 | 57.30 | 0.51% | 1,424,452 |
| Oct 24, 2025 | 57.17 | 57.52 | 56.91 | 57.01 | 57.01 | 0.07% | 1,022,318 |
| Oct 23, 2025 | 57.33 | 57.83 | 56.90 | 56.97 | 56.97 | -0.09% | 1,870,556 |
| Oct 22, 2025 | 56.43 | 57.79 | 56.43 | 57.02 | 57.02 | 0.99% | 1,897,775 |
| Oct 21, 2025 | 56.15 | 56.64 | 55.75 | 56.46 | 56.46 | 0.70% | 815,016 |