The New York Times Company (NYT)

New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.00	56.00	54.87	55.61	55.61	-0.47%	2,355,190
Jun 26, 2025	55.25	55.90	55.11	55.87	55.87	1.05%	1,489,489
Jun 25, 2025	54.73	55.42	54.48	55.29	55.29	0.97%	1,157,788
Jun 24, 2025	54.92	55.08	54.29	54.76	54.76	0.07%	1,941,384
Jun 23, 2025	54.52	54.79	54.07	54.72	54.72	0.42%	1,131,405
Jun 20, 2025	54.34	55.06	54.14	54.49	54.49	0.81%	1,764,455
Jun 18, 2025	53.88	54.43	53.66	54.05	54.05	0.46%	1,758,759
Jun 17, 2025	55.76	55.79	52.81	53.80	53.80	-3.98%	2,620,188
Jun 16, 2025	55.78	56.27	55.63	56.03	56.03	0.74%	1,298,825
Jun 13, 2025	55.33	55.79	55.32	55.62	55.62	0.05%	888,300
Jun 12, 2025	55.59	55.74	55.29	55.59	55.59	-0.25%	1,038,253
Jun 11, 2025	55.35	55.80	55.04	55.73	55.73	0.72%	1,489,941
Jun 10, 2025	55.57	55.62	54.93	55.33	55.33	-0.56%	989,495
Jun 9, 2025	55.71	55.97	55.59	55.64	55.64	-0.32%	1,031,575
Jun 6, 2025	55.94	56.22	55.34	55.82	55.82	0.13%	742,256
Jun 5, 2025	55.84	56.15	55.64	55.75	55.75	-0.14%	872,856
Jun 4, 2025	56.05	56.23	55.79	55.83	55.83	-0.39%	1,222,566
Jun 3, 2025	56.85	56.85	55.95	56.05	56.05	-1.65%	1,535,196
Jun 2, 2025	56.88	57.18	56.31	56.99	56.99	-0.23%	1,273,329
May 30, 2025	56.63	57.28	56.33	57.12	57.12	1.10%	2,143,925
May 29, 2025	57.00	57.28	55.79	56.50	56.50	1.91%	2,603,816
May 28, 2025	55.48	55.66	55.17	55.44	55.44	-0.02%	1,018,627
May 27, 2025	55.65	55.91	55.27	55.45	55.45	0.07%	1,992,293
May 23, 2025	54.53	55.45	54.42	55.41	55.41	0.95%	924,581
May 22, 2025	54.83	55.02	54.47	54.89	54.89	0.18%	1,443,613
May 21, 2025	55.20	55.31	54.73	54.79	54.79	-1.05%	1,244,625
May 20, 2025	54.96	55.41	54.77	55.37	55.37	0.20%	1,204,549
May 19, 2025	55.53	55.92	55.08	55.26	55.26	-1.23%	2,162,788
May 16, 2025	55.76	56.01	55.37	55.95	55.95	0.72%	1,108,805
May 15, 2025	55.11	55.59	54.83	55.55	55.55	0.93%	1,187,667
May 14, 2025	54.62	55.12	54.46	55.04	55.04	0.64%	1,088,351
May 13, 2025	54.24	54.92	53.96	54.69	54.69	0.83%	1,320,365
May 12, 2025	54.71	54.73	53.55	54.24	54.24	1.19%	1,793,543
May 9, 2025	52.85	53.81	52.56	53.60	53.60	1.88%	1,849,343
May 8, 2025	53.03	53.17	52.27	52.61	52.61	-0.06%	1,662,780
May 7, 2025	52.09	53.35	51.31	52.64	52.64	-0.04%	3,226,555
May 6, 2025	52.23	52.91	52.03	52.66	52.66	0.75%	3,124,451
May 5, 2025	52.01	52.55	51.71	52.27	52.27	-0.08%	2,331,428
May 2, 2025	52.28	52.63	52.11	52.31	52.31	1.06%	1,653,213
May 1, 2025	52.03	52.50	51.54	51.76	51.76	-0.58%	1,396,108
Apr 30, 2025	51.57	52.09	51.00	52.06	52.06	0.85%	1,697,965
Apr 29, 2025	51.11	51.83	51.04	51.62	51.62	0.47%	1,525,291
Apr 28, 2025	51.35	51.72	50.78	51.38	51.38	0.33%	1,382,459
Apr 25, 2025	50.61	51.28	50.17	51.21	51.21	1.19%	1,182,948
Apr 24, 2025	50.27	50.84	50.22	50.61	50.61	0.34%	1,311,789
Apr 23, 2025	50.67	51.61	50.19	50.44	50.44	0.64%	1,905,903
Apr 22, 2025	49.24	50.21	49.03	50.12	50.12	2.58%	1,831,884
Apr 21, 2025	49.08	49.25	48.52	48.86	48.86	-0.83%	1,455,832
Apr 17, 2025	48.77	49.41	48.68	49.27	49.27	0.96%	1,480,603
Apr 16, 2025	48.58	49.36	48.43	48.80	48.80	0.08%	1,431,729

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.