New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,525,957
Dec 3, 2025	64.07	64.61	64.07	64.20	64.20	0.14%	1,021,207
Dec 2, 2025	64.64	64.87	63.83	64.11	64.11	-1.03%	2,707,501
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
Oct 20, 2025	56.38	56.40	55.69	56.07	56.07	-0.21%	807,113
Oct 17, 2025	55.86	56.50	55.85	56.19	56.19	0.97%	1,200,143
Oct 16, 2025	54.73	55.70	54.57	55.65	55.65	1.44%	1,698,751
Oct 15, 2025	54.81	55.35	54.43	54.86	54.86	-0.15%	1,038,168
Oct 14, 2025	54.53	55.12	54.10	54.94	54.94	-0.05%	1,446,366
Oct 13, 2025	54.74	55.36	54.32	54.97	54.97	0.57%	1,521,898
Oct 10, 2025	55.53	55.83	54.45	54.66	54.66	-1.18%	1,371,746
Oct 9, 2025	55.16	55.35	54.69	55.31	55.31	0.07%	1,043,999
Oct 8, 2025	55.47	55.48	54.99	55.27	55.27	0.42%	1,140,660
Oct 7, 2025	55.41	55.93	54.96	55.04	54.86	-0.94%	1,190,351
Oct 6, 2025	55.77	55.77	54.51	55.56	55.38	-0.13%	1,335,421
Oct 3, 2025	55.55	56.32	55.42	55.63	55.45	0.05%	1,212,208
Oct 2, 2025	55.15	55.80	54.92	55.60	55.42	-0.14%	1,143,619
Oct 1, 2025	57.21	57.30	55.66	55.68	55.50	-3.00%	1,558,209
Sep 30, 2025	57.48	57.76	56.80	57.40	57.21	0.07%	2,397,644
Sep 29, 2025	58.43	58.43	57.33	57.36	57.17	-1.43%	1,196,525
Sep 26, 2025	57.94	58.33	57.75	58.19	58.00	0.66%	1,000,149