The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
54.24
+0.64 (1.19%)
At close: May 12, 2025, 4:00 PM
54.24
0.00 (0.00%)
After-hours: May 12, 2025, 5:44 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.71 | 54.73 | 53.55 | 54.24 | 54.24 | 1.19% | 1,570,236 |
| 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 |
| Apr 15, 2025 | 48.71 | 49.05 | 48.24 | 48.76 | 48.76 | 0.56% | 1,112,674 |
| Apr 14, 2025 | 48.85 | 49.00 | 48.23 | 48.49 | 48.49 | 0.02% | 1,224,401 |
| Apr 11, 2025 | 48.00 | 48.66 | 47.52 | 48.48 | 48.48 | 1.27% | 1,353,154 |
| Apr 10, 2025 | 47.99 | 48.31 | 46.71 | 47.87 | 47.87 | -1.05% | 1,576,655 |
| Apr 9, 2025 | 45.00 | 48.93 | 44.83 | 48.38 | 48.38 | 6.63% | 2,302,048 |
| Apr 8, 2025 | 46.95 | 47.27 | 45.04 | 45.37 | 45.37 | -1.09% | 2,148,249 |
| Apr 7, 2025 | 46.86 | 48.31 | 45.57 | 45.87 | 45.87 | -3.29% | 2,765,410 |
| Apr 4, 2025 | 47.57 | 48.35 | 46.99 | 47.43 | 47.43 | -2.71% | 2,467,031 |
| Apr 3, 2025 | 48.97 | 49.31 | 48.48 | 48.75 | 48.75 | -1.71% | 1,859,179 |
| Apr 2, 2025 | 49.79 | 50.05 | 49.22 | 49.60 | 49.60 | -1.10% | 1,205,896 |
| Apr 1, 2025 | 49.43 | 50.35 | 49.40 | 50.15 | 50.15 | 1.11% | 1,803,311 |
| Mar 31, 2025 | 48.85 | 49.85 | 48.73 | 49.60 | 49.42 | 1.25% | 1,604,591 |
| Mar 28, 2025 | 49.09 | 49.13 | 48.71 | 48.99 | 48.82 | 0.02% | 1,237,064 |
| Mar 27, 2025 | 49.52 | 49.82 | 48.83 | 48.98 | 48.81 | -0.71% | 1,458,683 |
| Mar 26, 2025 | 49.25 | 49.86 | 49.21 | 49.33 | 49.15 | 0.39% | 1,384,301 |
| Mar 25, 2025 | 48.82 | 49.24 | 48.70 | 49.14 | 48.96 | 1.07% | 1,666,273 |
| Mar 24, 2025 | 49.09 | 49.23 | 48.53 | 48.62 | 48.45 | -0.14% | 1,396,536 |
| Mar 21, 2025 | 48.19 | 48.97 | 47.99 | 48.69 | 48.52 | 0.19% | 4,784,894 |
| Mar 20, 2025 | 48.77 | 49.17 | 48.51 | 48.60 | 48.43 | -0.94% | 1,625,975 |
| Mar 19, 2025 | 48.91 | 49.35 | 48.76 | 49.06 | 48.89 | 0.68% | 1,193,386 |
| Mar 18, 2025 | 48.36 | 48.77 | 48.08 | 48.73 | 48.56 | 0.35% | 1,411,425 |
| Mar 17, 2025 | 48.89 | 49.66 | 48.46 | 48.56 | 48.39 | -0.67% | 1,519,925 |
| Mar 14, 2025 | 47.93 | 48.95 | 47.83 | 48.89 | 48.72 | 2.24% | 1,233,387 |
| Mar 13, 2025 | 47.87 | 48.75 | 47.65 | 47.82 | 47.65 | -0.19% | 1,441,475 |
| Mar 12, 2025 | 48.73 | 48.96 | 46.97 | 47.91 | 47.74 | -1.74% | 2,811,725 |
| Mar 11, 2025 | 49.60 | 49.82 | 48.52 | 48.76 | 48.59 | -1.91% | 1,691,120 |
| Mar 10, 2025 | 48.96 | 50.15 | 48.96 | 49.71 | 49.53 | 1.00% | 2,121,201 |
| Mar 7, 2025 | 47.28 | 49.39 | 47.22 | 49.22 | 49.04 | 3.91% | 1,970,794 |
| Mar 6, 2025 | 46.60 | 47.68 | 46.49 | 47.37 | 47.20 | 0.96% | 2,737,080 |
| Mar 5, 2025 | 46.93 | 47.24 | 46.56 | 46.92 | 46.75 | 0.04% | 1,486,905 |
| Mar 4, 2025 | 46.83 | 47.50 | 46.18 | 46.90 | 46.73 | -0.36% | 2,351,338 |
| Mar 3, 2025 | 48.00 | 48.26 | 46.88 | 47.07 | 46.90 | -2.12% | 2,785,351 |