New York Times

48.97
-0.01 (-0.02%)
At close: Mar 28, 2025, 3:59 PM
48.62
-0.72%
After-hours: Mar 28, 2025, 06:36 PM EDT

NYT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 49.09 49.13 48.71 48.99 0.01 0.02% 1,237,047
Mar 27, 2025 49.52 49.82 48.83 48.98 -0.35 -0.71% 1,458,700
Mar 26, 2025 49.25 49.86 49.21 49.33 0.19 0.39% 1,384,301
Mar 25, 2025 48.82 49.24 48.70 49.14 0.52 1.07% 1,666,300
Mar 24, 2025 49.09 49.23 48.53 48.62 -0.07 -0.14% 1,396,536
Mar 21, 2025 48.19 48.97 47.99 48.69 0.09 0.19% 4,784,894
Mar 20, 2025 48.77 49.17 48.51 48.60 -0.46 -0.94% 1,626,000
Mar 19, 2025 48.91 49.35 48.76 49.06 0.33 0.68% 1,193,400
Mar 18, 2025 48.36 48.77 48.08 48.73 0.17 0.35% 1,411,425
Mar 17, 2025 48.89 49.66 48.46 48.56 -0.33 -0.67% 1,519,925
Mar 14, 2025 47.93 48.95 47.83 48.89 1.07 2.24% 1,233,400
Mar 13, 2025 47.87 48.75 47.65 47.82 -0.09 -0.19% 1,441,500
Mar 12, 2025 48.73 48.96 46.97 47.91 -0.85 -1.74% 2,811,725
Mar 11, 2025 49.60 49.82 48.52 48.76 -0.95 -1.91% 1,691,120
Mar 10, 2025 48.96 50.15 48.96 49.71 0.49 1.00% 2,169,128
Mar 7, 2025 47.28 49.39 47.22 49.22 1.85 3.91% 1,970,800
Mar 6, 2025 46.60 47.68 46.49 47.37 0.45 0.96% 2,737,080
Mar 5, 2025 46.93 47.24 46.56 46.92 0.02 0.04% 1,486,905
Mar 4, 2025 46.83 47.50 46.18 46.90 -0.17 -0.36% 2,351,338
Mar 3, 2025 48.00 48.26 46.88 47.07 -1.02 -2.12% 2,785,400
Feb 28, 2025 47.83 48.10 47.29 48.09 0.21 0.44% 2,184,100
Feb 27, 2025 47.76 48.30 47.71 47.88 0.14 0.29% 2,456,500
Feb 26, 2025 47.96 48.82 47.56 47.74 -0.14 -0.29% 1,781,700
Feb 25, 2025 48.00 48.22 47.55 47.88 -0.16 -0.33% 1,727,357
Feb 24, 2025 48.15 48.45 47.74 48.04 0.01 0.02% 1,588,995
Feb 21, 2025 48.94 48.99 47.77 48.03 -0.73 -1.50% 2,138,100
Feb 20, 2025 49.30 49.44 48.22 48.76 -0.65 -1.32% 1,512,461
Feb 19, 2025 49.43 49.74 49.02 49.41 0.22 0.45% 2,154,979
Feb 18, 2025 49.91 50.20 48.66 49.19 -0.56 -1.13% 1,489,824
Feb 14, 2025 50.90 50.90 49.49 49.75 -1.00 -1.97% 2,064,700
Feb 13, 2025 50.35 50.77 50.16 50.75 0.35 0.69% 1,445,069
Feb 12, 2025 49.21 50.41 49.10 50.40 0.84 1.69% 1,678,415
Feb 11, 2025 48.91 49.64 48.68 49.56 0.30 0.61% 1,679,800
Feb 10, 2025 48.94 49.44 48.50 49.26 0.42 0.86% 2,194,356
Feb 7, 2025 49.35 49.37 48.25 48.84 -0.36 -0.73% 2,054,177
Feb 6, 2025 49.65 49.67 48.06 49.20 -0.03 -0.06% 3,157,035
Feb 5, 2025 53.25 53.56 48.35 49.23 -6.66 -11.92% 5,552,800
Feb 4, 2025 55.08 56.11 54.80 55.89 1.02 1.86% 2,802,622
Feb 3, 2025 53.51 55.41 53.39 54.87 0.57 1.05% 2,491,034
Jan 31, 2025 54.15 54.57 54.03 54.30 0.23 0.43% 3,111,225
Jan 30, 2025 54.07 54.55 53.63 54.07 0.10 0.19% 1,255,500
Jan 29, 2025 54.25 54.80 53.85 53.97 -0.29 -0.53% 1,110,802
Jan 28, 2025 53.95 54.64 53.92 54.26 0.30 0.56% 1,338,700
Jan 27, 2025 53.22 54.03 53.09 53.96 0.28 0.52% 1,159,642
Jan 24, 2025 53.60 53.72 53.12 53.68 0.18 0.34% 1,025,119
Jan 23, 2025 52.95 53.55 52.78 53.50 0.50 0.94% 1,393,441
Jan 22, 2025 52.92 53.30 52.67 53.00 0.42 0.80% 2,177,900
Jan 21, 2025 52.15 53.04 52.13 52.58 0.72 1.39% 1,650,800
Jan 17, 2025 52.30 52.40 51.80 51.86 -0.06 -0.12% 917,100
Jan 16, 2025 52.33 52.35 51.84 51.92 -0.18 -0.35% 1,382,500