New York Times (NYT)
NYSE: NYT
· Real-Time Price · USD
58.18
0.37 (0.64%)
At close: Sep 26, 2025, 3:59 PM
58.69
0.88%
After-hours: Sep 26, 2025, 06:22 PM EDT
NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.94 | 58.33 | 57.75 | 58.19 | 58.19 | 0.66% | 1,000,148 |
| Sep 25, 2025 | 57.13 | 57.98 | 57.13 | 57.81 | 57.81 | 0.73% | 1,007,843 |
| Sep 24, 2025 | 58.05 | 58.47 | 57.26 | 57.39 | 57.39 | -0.97% | 1,915,200 |
| Sep 23, 2025 | 57.91 | 58.21 | 57.79 | 57.95 | 57.95 | 0.33% | 1,467,900 |
| Sep 22, 2025 | 58.35 | 58.78 | 57.74 | 57.76 | 57.76 | -1.11% | 1,668,800 |
| Sep 19, 2025 | 58.21 | 59.08 | 58.15 | 58.41 | 58.41 | -0.12% | 3,517,305 |
| Sep 18, 2025 | 58.30 | 58.60 | 57.91 | 58.48 | 58.48 | 0.00% | 1,629,400 |
| Sep 17, 2025 | 58.40 | 59.05 | 58.15 | 58.48 | 58.48 | 0.29% | 1,031,374 |
| Sep 16, 2025 | 58.47 | 58.62 | 57.16 | 58.31 | 58.31 | -1.57% | 2,074,736 |
| Sep 15, 2025 | 58.82 | 59.52 | 58.51 | 59.24 | 59.24 | 0.53% | 1,047,948 |
| Sep 12, 2025 | 58.77 | 58.95 | 58.06 | 58.93 | 58.93 | 0.67% | 1,372,600 |
| Sep 11, 2025 | 57.43 | 58.66 | 57.43 | 58.54 | 58.54 | 1.68% | 1,357,700 |
| Sep 10, 2025 | 58.14 | 58.19 | 57.13 | 57.57 | 57.57 | -1.15% | 1,221,254 |
| Sep 9, 2025 | 58.81 | 58.98 | 57.85 | 58.24 | 58.24 | -1.00% | 1,219,652 |
| Sep 8, 2025 | 58.80 | 59.11 | 58.22 | 58.83 | 58.83 | -0.27% | 1,433,234 |
| Sep 5, 2025 | 59.18 | 59.50 | 58.73 | 58.99 | 58.99 | -0.34% | 802,837 |
| 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 |