Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
26.04
+0.41 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
26.15
+0.11 (0.42%)
After-hours: Dec 5, 2025, 6:49 PM EST

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6226.1425.4326.0426.041.60%3,746,224
Dec 4, 202525.6125.7525.3925.6325.630.27%2,466,921
Dec 3, 202525.5125.6525.4125.5625.560.63%1,540,678
Dec 2, 202525.5425.5525.1525.4025.40-0.47%3,032,851
Dec 1, 202525.6025.8625.3925.5225.52-0.62%2,699,411
Nov 28, 202525.6425.8825.5925.6825.680.39%1,748,067
Nov 26, 202525.3725.6125.2925.5825.580.67%3,115,070
Nov 25, 202525.4825.6325.1325.4125.410.71%3,336,184
Nov 24, 202525.3825.6725.1525.2325.23-1.79%6,971,800
Nov 21, 202524.9725.8224.9425.6925.693.59%4,076,495
Nov 20, 202525.2025.4624.7824.8024.80-0.68%4,204,403
Nov 19, 202525.2625.3324.9424.9724.97-1.34%4,420,187
Nov 18, 202525.3725.5925.1425.3125.31-0.67%4,772,230
Nov 17, 202526.0926.1625.3425.4825.48-2.56%3,711,553
Nov 14, 202526.2326.3425.7226.1526.15-0.46%4,198,978
Nov 13, 202526.5726.8526.1526.2726.27-2.05%4,795,505
Nov 12, 202526.7126.8726.5826.8226.82-0.04%3,557,117
Nov 11, 202526.7527.0526.6426.8326.830.11%4,201,094
Nov 10, 202526.8527.0126.5026.8026.800.30%5,059,005
Nov 7, 202525.3626.7424.7926.7226.726.54%6,327,521
Nov 6, 202525.5725.8925.0125.0825.08-2.18%6,104,165
Nov 5, 202525.7725.9325.6125.6425.64-0.62%4,583,630
Nov 4, 202526.0426.2625.7725.8025.80-0.73%4,190,897
Nov 3, 202526.4226.4225.7825.9925.99-1.92%4,605,536
Oct 31, 202526.4026.5726.2326.5026.500.08%3,706,764
Oct 30, 202526.0726.5325.7726.4826.481.65%2,738,981
Oct 29, 202526.6226.6225.9926.0526.05-2.36%3,189,068
Oct 28, 202526.8127.0126.6226.6826.68-0.26%2,679,305
Oct 27, 202526.5026.8526.4826.7526.751.63%3,951,446
Oct 24, 202526.5026.6026.3126.3226.32-0.30%2,101,693
Oct 23, 202526.2526.5126.1426.4026.400.57%2,716,092
Oct 22, 202526.4226.6126.1926.2526.25-0.49%2,356,614
Oct 21, 202526.3926.6326.3026.3826.38-0.23%2,226,731
Oct 20, 202526.1526.6326.0526.4426.441.61%2,997,530
Oct 17, 202525.9626.1725.7026.0226.020.42%2,205,724
Oct 16, 202526.6026.7025.8825.9125.91-2.48%2,564,884
Oct 15, 202526.7627.1226.4826.5726.57-0.26%3,572,151
Oct 14, 202525.9226.6625.9126.6426.642.11%4,928,538
Oct 13, 202525.8826.1525.7426.0926.091.20%3,407,046
Oct 10, 202526.5026.7325.7525.7825.78-2.57%3,196,008
Oct 9, 202526.9926.9926.4326.4626.46-2.07%3,383,170
Oct 8, 202527.3727.3926.8227.0227.02-1.31%3,489,317
Oct 7, 202528.0528.1227.3527.3827.38-2.42%3,651,847
Oct 6, 202528.5528.5527.8028.0628.06-1.13%3,880,058
Oct 3, 202528.6028.8628.2428.3828.38-0.60%4,145,935
Oct 2, 202528.8629.1228.5428.5528.55-1.38%3,911,313
Oct 1, 202530.5630.5628.9428.9528.95-5.73%6,912,804
Sep 30, 202531.0531.6130.6530.7130.71-1.03%15,257,689
Sep 29, 202530.5431.1130.2831.0331.031.90%4,021,009
Sep 26, 202530.2530.5530.1430.4530.450.91%2,594,702