New York Times (NYT)
NYSE: NYT
· Real-Time Price · USD
58.97
-0.22 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
59.18
0.36%
After-hours: Sep 05, 2025, 07:06 PM EDT
NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.18 | 59.50 | 58.73 | 58.99 | 58.99 | -0.34% | 802,773 |
| Sep 4, 2025 | 59.08 | 59.55 | 58.89 | 59.19 | 59.19 | 0.61% | 1,233,500 |
| Sep 3, 2025 | 58.84 | 58.92 | 57.80 | 58.83 | 58.83 | -0.51% | 2,412,012 |
| Sep 2, 2025 | 59.38 | 59.53 | 58.45 | 59.13 | 59.13 | -1.19% | 1,629,536 |
| Aug 29, 2025 | 59.94 | 60.04 | 59.50 | 59.84 | 59.84 | 0.17% | 1,582,854 |
| Aug 28, 2025 | 60.04 | 60.04 | 59.32 | 59.74 | 59.74 | -0.15% | 1,270,041 |
| Aug 27, 2025 | 59.47 | 60.04 | 59.47 | 59.83 | 59.83 | 0.64% | 1,033,921 |
| Aug 26, 2025 | 59.69 | 60.30 | 59.31 | 59.45 | 59.45 | -0.18% | 1,298,237 |
| Aug 25, 2025 | 59.85 | 60.09 | 59.39 | 59.56 | 59.56 | -0.38% | 1,353,400 |
| Aug 22, 2025 | 59.63 | 60.46 | 59.63 | 59.79 | 59.79 | 0.23% | 1,411,033 |
| Aug 21, 2025 | 59.60 | 59.85 | 59.23 | 59.65 | 59.65 | -0.43% | 1,415,132 |
| Aug 20, 2025 | 59.99 | 60.12 | 59.37 | 59.91 | 59.91 | 0.37% | 1,557,502 |
| Aug 19, 2025 | 59.49 | 59.75 | 59.17 | 59.69 | 59.69 | 0.69% | 1,258,600 |
| Aug 18, 2025 | 60.23 | 60.24 | 59.16 | 59.28 | 59.28 | -1.46% | 2,001,838 |
| Aug 15, 2025 | 60.09 | 60.65 | 59.90 | 60.16 | 60.16 | 0.05% | 1,649,800 |
| Aug 14, 2025 | 60.30 | 60.67 | 59.85 | 60.13 | 60.13 | -0.81% | 1,455,800 |
| 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% | 1,598,700 |
| 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% | 2,359,200 |