New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	60.09	60.65	59.90	60.16	60.16	0.05%	1,582,056
Aug 14, 2025	60.30	60.67	59.85	60.13	60.13	-0.81%	1,455,759
Aug 13, 2025	58.14	61.12	57.99	60.62	60.62	4.50%	2,769,024
Aug 12, 2025	57.83	58.25	57.06	58.01	58.01	0.69%	1,598,679
Aug 11, 2025	57.69	58.31	57.12	57.61	57.61	0.21%	2,279,308
Aug 8, 2025	58.32	58.81	57.40	57.49	57.49	-1.20%	2,359,150
Aug 7, 2025	62.00	62.24	57.51	58.19	58.19	-6.07%	4,174,828
Aug 6, 2025	57.25	62.15	56.86	61.95	61.95	15.54%	6,976,503
Aug 5, 2025	53.78	54.18	53.48	53.62	53.62	-0.24%	3,568,627
Aug 4, 2025	52.47	53.89	52.43	53.75	53.75	2.79%	2,326,698
Aug 1, 2025	51.88	52.30	51.56	52.29	52.29	0.77%	1,987,573
Jul 31, 2025	51.20	52.26	51.03	51.89	51.89	0.89%	1,905,386
Jul 30, 2025	52.52	52.85	51.28	51.43	51.43	-1.10%	1,951,317
Jul 29, 2025	52.36	52.44	51.71	52.00	52.00	-0.08%	1,331,024
Jul 28, 2025	52.50	52.72	51.90	52.04	52.04	-1.10%	2,065,973
Jul 25, 2025	52.54	52.79	52.29	52.62	52.62	-0.44%	1,336,843
Jul 24, 2025	52.65	52.88	52.21	52.85	52.85	0.08%	2,390,516
Jul 23, 2025	53.22	53.56	52.60	52.81	52.81	-1.20%	1,576,149
Jul 22, 2025	53.29	54.05	53.21	53.45	53.45	0.34%	1,538,859
Jul 21, 2025	53.28	53.64	52.68	53.27	53.27	-0.06%	2,749,327
Jul 18, 2025	53.92	54.08	53.26	53.30	53.30	-1.02%	2,168,816
Jul 17, 2025	53.54	54.28	52.87	53.85	53.85	-0.04%	2,614,394
Jul 16, 2025	54.52	54.74	53.54	53.87	53.87	-0.92%	2,188,370
Jul 15, 2025	56.20	56.35	54.34	54.37	54.37	-3.22%	1,639,627
Jul 14, 2025	55.76	56.30	55.76	56.18	56.18	0.39%	1,082,293
Jul 11, 2025	56.28	56.39	55.79	55.96	55.96	-0.74%	1,165,693
Jul 10, 2025	56.11	56.61	55.80	56.38	56.38	0.97%	1,163,336
Jul 9, 2025	55.81	56.50	55.72	55.84	55.84	-1.01%	1,571,293
Jul 8, 2025	56.54	56.96	56.20	56.41	56.23	-0.16%	1,830,169
Jul 7, 2025	57.10	57.31	56.00	56.50	56.32	-1.09%	1,698,819
Jul 3, 2025	56.34	57.34	56.24	57.12	56.94	1.03%	739,674
Jul 2, 2025	56.40	57.00	56.30	56.54	56.36	0.30%	1,933,590
Jul 1, 2025	56.16	56.68	55.86	56.37	56.19	0.70%	1,451,044
Jun 30, 2025	55.75	56.19	55.34	55.98	55.80	0.67%	1,397,635
Jun 27, 2025	56.00	56.00	54.87	55.61	55.43	-0.47%	2,364,795
Jun 26, 2025	55.25	55.90	55.11	55.87	55.69	1.05%	1,489,489
Jun 25, 2025	54.73	55.42	54.48	55.29	55.11	0.97%	1,157,788
Jun 24, 2025	54.92	55.08	54.29	54.76	54.58	0.07%	1,941,384
Jun 23, 2025	54.52	54.79	54.07	54.72	54.54	0.42%	1,131,405
Jun 20, 2025	54.34	55.06	54.14	54.49	54.32	0.81%	1,764,455
Jun 18, 2025	53.88	54.43	53.66	54.05	53.88	0.46%	1,758,759
Jun 17, 2025	55.76	55.79	52.81	53.80	53.63	-3.98%	2,620,188
Jun 16, 2025	55.78	56.27	55.63	56.03	55.85	0.74%	1,298,825
Jun 13, 2025	55.33	55.79	55.32	55.62	55.44	0.05%	888,300
Jun 12, 2025	55.59	55.74	55.29	55.59	55.41	-0.25%	1,038,253
Jun 11, 2025	55.35	55.80	55.04	55.73	55.55	0.72%	1,489,941
Jun 10, 2025	55.57	55.62	54.93	55.33	55.15	-0.56%	989,495
Jun 9, 2025	55.71	55.97	55.59	55.64	55.46	-0.32%	1,031,575
Jun 6, 2025	55.94	56.22	55.34	55.82	55.64	0.13%	742,256
Jun 5, 2025	55.84	56.15	55.64	55.75	55.57	-0.14%	872,856