Dark

NYT
New York Times Co.
stock NYSE

Market Open

Apr 15, 2026 12:42:52 PM EDT

81.39USD+0.824%(+0.67)507,881

81.40Bid 81.46Ask 0.06Spread

Pre-market

Apr 15, 2026 8:31:30 AM EDT

80.35USD-0.458%(-0.37)1,045

After-hours

Apr 14, 2026 4:19:30 PM EDT

79.85USD-1.060%(-0.86)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	80.7400	81.6700	80.640000	81.3900	+0.830%	507,881	0.000%
2026-04-14	78.9400	80.7200	78.720000	80.7200	+1.739%	1,544,845	+0.830%
2026-04-13	78.9200	79.4900	77.595000	79.3400	+0.418%	1,954,669	+2.584%
2026-04-10	82.0900	82.4700	78.770000	79.0100	-4.207%	2,651,208	+3.012%
2026-04-09	84.5800	84.7250	81.590000	82.4800	-2.633%	2,383,059	-1.322%
2026-04-08	85.5800	85.9300	83.815000	84.7100	-1.339%	2,533,974	-3.919%
2026-04-07	84.9400	87.1000	84.940000	85.8600	+0.846%	2,021,708	-5.206%
2026-04-06	85.4000	85.9200	85.000000	85.1400	-0.642%	1,437,297	-4.405%
2026-04-02	85.2400	86.1700	84.680000	85.6900	+0.351%	1,259,145	-5.018%
2026-04-01	83.5500	85.4000	83.170000	85.3900	+1.983%	1,754,400	-4.684%
2026-03-31	83.9200	84.2800	83.000000	83.7300	+0.577%	1,771,809	-2.795%
2026-03-30	83.4000	83.8500	83.000000	83.2500	+0.556%	1,480,576	-2.234%
2026-03-27	82.8400	83.1500	82.250000	82.7900	-0.205%	1,531,131	-1.691%
2026-03-26	84.8800	85.4300	82.850000	82.9600	-2.595%	2,866,226	-1.892%
2026-03-25	84.5800	85.6100	83.880000	85.1700	+1.200%	1,704,036	-4.438%
2026-03-24	83.0300	84.6400	83.000000	84.1600	+1.778%	2,707,864	-3.291%
2026-03-23	80.5000	82.8800	79.290000	82.6900	+2.124%	2,397,343	-1.572%
2026-03-20	81.0400	82.3100	80.030000	80.9700	-0.381%	5,097,167	+0.519%
2026-03-19	80.4200	81.6900	80.195000	81.2800	+1.095%	3,011,514	+0.135%
2026-03-18	79.9100	80.7400	79.700000	80.4000	+0.212%	1,750,156	+1.231%
2026-03-17	80.1200	80.9400	79.710000	80.2300	+0.602%	1,163,538	+1.446%
2026-03-16	79.6400	80.5107	79.635000	79.7500	+0.555%	1,439,871	+2.056%
2026-03-13	78.4200	79.3450	77.880000	79.3100	+1.601%	2,322,394	+2.623%
2026-03-12	78.2000	78.5800	77.690000	78.0600	-0.217%	1,715,993	+4.266%
2026-03-11	78.6500	78.9450	78.165000	78.2300	-0.761%	1,346,603	+4.039%
2026-03-10	80.5800	80.7800	78.820000	78.8300	-2.450%	1,897,014	+3.247%
2026-03-09	80.0400	81.1400	79.270000	80.8100	+0.460%	2,505,601	+0.718%
2026-03-06	81.2500	81.8000	77.850000	80.4400	-1.843%	2,575,981	+1.181%
2026-03-05	80.9500	82.7400	80.950000	81.9500	+1.023%	4,114,860	-0.683%
2026-03-04	81.4100	81.8350	80.070000	81.1200	-0.356%	3,102,904	+0.333%
2026-03-03	79.5600	81.4850	79.170000	81.4100	+1.231%	2,570,599	-0.025%
2026-03-02	79.3800	81.0600	79.000000	80.4200	+0.790%	2,225,301	+1.206%
2026-02-27	79.0000	79.9050	78.860000	79.7900	+1.205%	2,717,468	+2.005%
2026-02-26	77.8500	79.4069	77.080000	78.8400	+1.887%	2,098,644	+3.234%
2026-02-25	75.9700	78.2600	75.970000	77.3800	+2.031%	2,861,295	+5.182%
2026-02-24	75.4400	75.9800	73.721500	75.8400	+0.731%	1,906,201	+7.318%
2026-02-23	77.9500	78.3700	74.160000	75.2900	-3.462%	2,390,066	+8.102%
2026-02-20	76.0100	78.2450	75.880000	77.9900	+3.312%	2,516,182	+4.360%
2026-02-19	75.3800	76.3500	75.380000	75.4900	-0.013%	1,741,182	+7.816%
2026-02-18	75.2600	75.5800	73.150000	75.5000	+1.986%	2,822,389	+7.801%
2026-02-17	73.4600	74.5900	72.785000	74.0300	+1.494%	2,577,606	+9.942%
2026-02-13	72.9700	74.0000	72.100000	72.9400	+0.885%	2,795,750	+11.585%
2026-02-12	71.7300	72.4900	70.740000	72.3000	+1.289%	3,950,401	+12.573%
2026-02-11	70.7900	71.4600	70.180000	71.3800	+0.933%	3,064,274	+14.024%
2026-02-10	69.8700	70.8050	69.400000	70.7200	+3.000%	2,966,388	+15.088%
2026-02-09	67.9000	69.5000	67.900000	68.6600	+0.808%	3,622,960	+18.541%
2026-02-06	69.3900	69.9100	68.030000	68.1100	-1.447%	4,252,806	+19.498%
2026-02-05	67.5600	69.5600	67.210000	69.1100	+2.188%	4,871,595	+17.769%
2026-02-04	62.3500	67.7100	58.870000	67.6300	-6.343%	9,429,415	+20.346%
2026-02-03	73.2500	73.5350	72.080000	72.2100	-2.022%	4,961,637	+12.713%
2026-02-02	73.3500	74.0400	72.510000	73.7000	+0.532%	2,013,630	+10.434%
2026-01-30	73.0800	73.8000	72.570000	73.3100	+0.027%	1,915,214	+11.022%
2026-01-29	72.6100	73.2900	72.300000	73.2900	+0.992%	1,747,205	+11.052%
2026-01-28	72.7200	73.4350	72.450000	72.5700	-0.343%	1,550,513	+12.154%
2026-01-27	73.2200	73.6600	71.960000	72.8200	-0.041%	1,018,526	+11.769%
2026-01-26	72.5000	72.8600	72.115000	72.8500	+0.816%	1,224,229	+11.723%
2026-01-23	71.2500	72.2950	70.995000	72.2600	+1.403%	1,240,901	+12.635%
2026-01-22	70.9600	71.7000	70.930000	71.2600	+0.522%	1,044,973	+14.216%
2026-01-21	70.4400	71.1400	69.970000	70.8900	+0.854%	1,583,957	+14.812%
2026-01-20	71.6300	72.0700	69.910000	70.2900	-1.679%	1,578,962	+15.792%
2026-01-16	71.3000	71.6250	71.170000	71.4900	-0.112%	859,487	+13.848%
2026-01-15	71.7900	72.3200	71.360000	71.5700	-0.251%	1,189,655	+13.721%
2026-01-14	71.1800	72.1500	71.070000	71.7500	+0.617%	1,199,468	+13.436%
2026-01-13	70.3200	71.5000	70.305000	71.3100	+1.106%	1,147,517	+14.135%
2026-01-12	71.1700	71.3550	70.185000	70.5300	-0.760%	1,384,057	+15.398%
2026-01-09	71.3500	71.7850	70.970000	71.0700	-0.809%	1,138,877	+14.521%
2026-01-08	71.3500	71.9000	70.790000	71.6500	+0.561%	2,122,655	+13.594%
2026-01-07	69.3800	71.2850	69.380000	71.2500	+2.681%	1,542,063	+14.232%
2026-01-06	69.7800	70.0700	69.130000	69.3900	-1.027%	1,500,311	+17.294%
2026-01-05	69.2700	70.5200	69.120000	70.1100	+0.415%	1,764,601	+16.089%
2026-01-02	69.0900	69.9200	68.690000	69.8200	+0.576%	1,635,519	+16.571%
2025-12-31	69.4800	69.8100	69.360000	69.4200	-0.473%	1,203,633	+17.243%
2025-12-30	69.7000	69.9200	69.605000	69.7500	+0.316%	913,966	+16.688%
2025-12-29	70.1600	70.6700	69.265000	69.5300	-0.898%	1,492,998	+17.057%
2025-12-26	70.8300	70.9950	69.940000	70.1600	-1.197%	1,073,559	+16.006%
2025-12-24	70.6100	71.2300	70.610000	71.0100	+0.424%	452,458	+14.618%
2025-12-23	70.7100	70.9600	70.400000	70.7100	+0.269%	1,784,420	+15.104%
2025-12-22	70.7900	71.0500	70.300000	70.5200	-0.381%	1,701,883	+15.414%
2025-12-19	70.5600	71.0700	70.520000	70.7900	+0.227%	3,747,326	+14.974%
2025-12-18	69.4100	70.8500	69.010000	70.6300	+1.626%	2,338,674	+15.234%
2025-12-17	67.4100	69.7200	67.260000	69.5000	+3.269%	2,734,536	+17.108%
2025-12-16	68.0000	68.1700	66.870000	67.3000	-0.341%	2,480,727	+20.936%
2025-12-15	68.0500	68.2050	67.500000	67.5300	-0.647%	2,421,823	+20.524%
2025-12-12	68.0000	68.2404	67.600000	67.9700	+0.325%	1,648,442	+19.744%
2025-12-11	67.7000	68.4800	67.530000	67.7500	+0.074%	1,822,136	+20.133%
2025-12-10	65.7400	67.9799	65.550000	67.7000	+3.438%	2,633,251	+20.222%
2025-12-09	65.4800	65.7972	64.880000	65.4500	+0.291%	1,461,472	+24.354%
2025-12-08	64.5500	65.3100	63.980000	65.2600	+0.788%	1,313,375	+24.717%
2025-12-05	64.0200	65.3600	64.020000	64.7500	+1.109%	1,728,761	+25.699%
2025-12-04	64.1900	64.7300	63.950000	64.0400	-0.249%	1,525,961	+27.092%
2025-12-03	64.0700	64.6100	64.070000	64.2000	+0.140%	1,231,966	+26.776%
2025-12-02	64.6400	64.8650	63.830000	64.1100	-1.034%	2,707,503	+26.954%
2025-12-01	64.2000	65.1800	64.200000	64.7800	+0.434%	1,791,482	+25.641%
2025-11-28	64.9500	65.2450	64.165000	64.5000	-0.861%	860,621	+26.186%
2025-11-26	64.7000	65.3250	64.390000	65.0600	+0.665%	1,970,049	+25.100%
2025-11-25	64.3500	64.8900	64.040000	64.6300	+1.222%	1,388,972	+25.932%
2025-11-24	63.6000	64.4199	63.580000	63.8500	-0.390%	2,059,009	+27.471%
2025-11-21	63.8600	65.1350	63.785000	64.1000	+0.897%	1,519,708	+26.973%
2025-11-20	63.8900	64.4900	63.520000	63.5300	-0.345%	1,984,279	+28.113%
2025-11-19	64.0100	64.3500	63.720000	63.7500	-0.391%	2,039,489	+27.671%
2025-11-18	62.9200	64.1000	62.920000	64.0000	+1.636%	1,473,102	+27.172%
2025-11-17	64.0800	64.3100	62.790000	62.9700	-1.517%	1,810,455	+29.252%
2025-11-14	64.0000	64.1500	62.500000	63.9400	-0.853%	2,328,439	+27.291%
2025-11-13	63.5000	64.7500	63.420000	64.4900	+1.960%	2,378,501	+26.206%
2025-11-12	63.3000	63.8400	62.540000	63.2500	+0.349%	2,186,131	+28.680%
2025-11-11	62.6200	63.3000	62.555000	63.0300	+0.703%	1,384,176	+29.129%
2025-11-10	61.2500	62.7600	61.250000	62.5900	+2.021%	2,348,815	+30.037%
2025-11-07	60.2500	61.5000	60.250000	61.3500	+2.284%	3,201,476	+32.665%
2025-11-06	58.0000	60.5600	57.965000	59.9800	+4.114%	2,569,649	+35.695%
2025-11-05	59.6000	60.5000	57.525000	57.6100	-0.242%	4,896,770	+41.278%
2025-11-04	57.7600	58.0600	57.200000	57.7500	+1.209%	3,279,192	+40.935%
2025-11-03	56.7600	57.2070	56.480000	57.0600	+0.123%	1,947,986	+42.639%
2025-10-31	56.6800	57.3350	56.680000	56.9900	+0.299%	1,733,106	+42.815%
2025-10-30	56.0300	57.1500	56.005000	56.8200	+1.301%	970,538	+43.242%
2025-10-29	57.1800	57.5900	55.930000	56.0900	-2.316%	1,176,931	+45.106%
2025-10-28	57.3300	57.5900	56.850000	57.4200	+0.209%	1,299,883	+41.745%
2025-10-27	57.0000	57.6200	56.745000	57.3000	+0.509%	1,424,452	+42.042%
2025-10-24	57.1700	57.5200	56.910000	57.0100	+0.070%	1,022,318	+42.764%
2025-10-23	57.3300	57.8250	56.900000	56.9700	-0.088%	1,870,556	+42.865%
2025-10-22	56.4300	57.7900	56.430000	57.0200	+0.992%	1,897,775	+42.739%
2025-10-21	56.1500	56.6400	55.750000	56.4600	+0.696%	815,016	+44.155%
2025-10-20	56.3800	56.3950	55.690000	56.0700	-0.214%	807,113	+45.158%
2025-10-17	55.8600	56.5000	55.850000	56.1900	+0.970%	1,200,143	+44.848%
2025-10-16	54.7300	55.6950	54.570000	55.6500	+1.440%	1,698,751	+46.253%
2025-10-15	54.8100	55.3450	54.430000	54.8600	-0.146%	1,038,168	+48.359%
2025-10-14	54.5300	55.1200	54.100000	54.9400	-0.055%	1,446,366	+48.143%
2025-10-13	54.7400	55.3550	54.320000	54.9700	+0.567%	1,521,898	+48.063%
2025-10-10	55.5300	55.8300	54.450000	54.6600	-1.175%	1,371,746	+48.902%
2025-10-09	55.1600	55.3500	54.690000	55.3100	+0.072%	1,043,999	+47.152%
2025-10-08	55.4700	55.4800	54.990000	55.2700	+0.418%	1,140,660	+47.259%
2025-10-07	55.4100	55.9300	54.955000	55.0400	-0.936%	1,190,351	+47.874%
2025-10-06	55.7650	55.7650	54.510000	55.5600	-0.126%	1,335,421	+46.490%
2025-10-03	55.5500	56.3200	55.420000	55.6300	+0.054%	1,212,208	+46.306%
2025-10-02	55.1500	55.8000	54.915000	55.6000	-0.144%	1,143,619	+46.385%
2025-10-01	57.2100	57.3000	55.660000	55.6800	-2.997%	1,558,209	+46.175%
2025-09-30	57.4800	57.7599	56.800000	57.4000	+0.070%	2,397,644	+41.794%
2025-09-29	58.4300	58.4300	57.325000	57.3600	-1.426%	1,196,525	+41.893%
2025-09-26	57.9400	58.3250	57.750000	58.1900	+0.657%	1,000,149	+39.869%
2025-09-25	57.1300	57.9750	57.130000	57.8100	+0.732%	1,007,843	+40.789%
2025-09-24	58.0500	58.4700	57.255000	57.3900	-0.966%	1,915,157	+41.819%
2025-09-23	57.9100	58.2100	57.790000	57.9500	+0.329%	1,467,892	+40.449%
2025-09-22	58.3500	58.7750	57.740000	57.7600	-1.113%	1,668,767	+40.911%
2025-09-19	58.2100	59.0750	58.150000	58.4100	-0.120%	3,517,305	+39.343%
2025-09-18	58.3000	58.5950	57.910000	58.4800	0.000%	1,629,364	+39.176%
2025-09-17	58.4000	59.0500	58.150000	58.4800	+0.292%	1,031,374	+39.176%
2025-09-16	58.4700	58.6150	57.160000	58.3100	-1.570%	2,074,736	+39.582%
2025-09-15	58.8200	59.5150	58.510000	59.2400	+0.526%	1,047,948	+37.390%
2025-09-12	58.7700	58.9500	58.060000	58.9300	+0.666%	1,372,577	+38.113%
2025-09-11	57.4300	58.6600	57.430000	58.5400	+1.685%	1,357,660	+39.033%
2025-09-10	58.1400	58.1900	57.130000	57.5700	-1.150%	1,221,254	+41.376%
2025-09-09	58.8100	58.9750	57.850000	58.2400	-1.003%	1,219,652	+39.749%
2025-09-08	58.8000	59.1100	58.220000	58.8300	-0.271%	1,433,234	+38.348%
2025-09-05	59.1800	59.5000	58.730000	58.9900	-0.338%	802,837	+37.973%
2025-09-04	59.0800	59.5500	58.890000	59.1900	+0.612%	1,233,451	+37.506%
2025-09-03	58.8400	58.9201	57.800000	58.8300	-0.507%	2,412,012	+38.348%
2025-09-02	59.3800	59.5250	58.450000	59.1300	-1.186%	1,629,536	+37.646%
2025-08-29	59.9400	60.0400	59.500000	59.8400	+0.167%	1,582,854	+36.013%
2025-08-28	60.0400	60.0400	59.320000	59.7400	-0.150%	1,270,041	+36.240%
2025-08-27	59.4700	60.0350	59.470000	59.8300	+0.639%	1,033,921	+36.035%
2025-08-26	59.6900	60.3000	59.310000	59.4500	-0.185%	1,298,237	+36.905%
2025-08-25	59.8500	60.0900	59.390000	59.5600	-0.385%	1,353,372	+36.652%
2025-08-22	59.6300	60.4600	59.630000	59.7900	+0.235%	1,411,033	+36.126%
2025-08-21	59.6000	59.8500	59.230000	59.6500	-0.434%	1,415,132	+36.446%
2025-08-20	59.9900	60.1200	59.370000	59.9100	+0.369%	1,557,502	+35.854%
2025-08-19	59.4900	59.7500	59.170000	59.6900	+0.692%	1,258,571	+36.354%
2025-08-18	60.2300	60.2400	59.160000	59.2800	-1.463%	2,001,838	+37.298%
2025-08-15	60.0900	60.6500	59.895000	60.1600	+0.050%	1,649,764	+35.289%
2025-08-14	60.3000	60.6700	59.850000	60.1300	-0.808%	1,455,759	+35.357%
2025-08-13	58.1400	61.1150	57.985000	60.6200	+4.499%	2,769,024	+34.263%
2025-08-12	57.8300	58.2500	57.060000	58.0100	+0.694%	1,598,679	+40.303%
2025-08-11	57.6900	58.3100	57.120000	57.6100	+0.209%	2,279,308	+41.278%
2025-08-08	58.3200	58.8100	57.400000	57.4900	-1.203%	2,359,150	+41.572%
2025-08-07	62.0000	62.2400	57.510000	58.1900	-6.069%	4,174,828	+39.869%
2025-08-06	57.2500	62.1500	56.860000	61.9500	+15.535%	6,976,503	+31.380%
2025-08-05	53.7800	54.1800	53.480000	53.6200	-0.242%	3,568,627	+51.790%
2025-08-04	52.4700	53.8900	52.425000	53.7500	+2.792%	2,326,698	+51.423%
2025-08-01	51.8800	52.3000	51.560000	52.2900	+0.771%	1,987,573	+55.651%
2025-07-31	51.2000	52.2550	51.030000	51.8900	+0.894%	1,905,386	+56.851%
2025-07-30	52.5200	52.8500	51.280000	51.4300	-1.096%	1,951,317	+58.254%
2025-07-29	52.3600	52.4400	51.710000	52.0000	-0.077%	1,331,024	+56.519%
2025-07-28	52.5000	52.7150	51.900000	52.0400	-1.102%	2,065,973	+56.399%
2025-07-25	52.5400	52.7900	52.290000	52.6200	-0.435%	1,336,843	+54.675%
2025-07-24	52.6500	52.8750	52.210000	52.8500	+0.076%	2,390,516	+54.002%
2025-07-23	53.2200	53.5600	52.600000	52.8100	-1.197%	1,576,149	+54.119%
2025-07-22	53.2900	54.0450	53.210000	53.4500	+0.338%	1,538,859	+52.273%
2025-07-21	53.2800	53.6400	52.680000	53.2700	-0.056%	2,749,327	+52.788%
2025-07-18	53.9200	54.0800	53.255000	53.3000	-1.021%	2,168,816	+52.702%
2025-07-17	53.5400	54.2800	52.870000	53.8500	-0.037%	2,614,394	+51.142%
2025-07-16	54.5200	54.7350	53.535000	53.8700	-0.920%	2,188,370	+51.086%
2025-07-15	56.2000	56.3500	54.335000	54.3700	-3.222%	1,639,627	+49.697%
2025-07-14	55.7600	56.3000	55.760000	56.1800	+0.393%	1,082,293	+44.874%
2025-07-11	56.2800	56.3850	55.790000	55.9600	-0.745%	1,165,693	+45.443%
2025-07-10	56.1100	56.6100	55.800100	56.3800	+0.967%	1,163,336	+44.360%
2025-07-09	55.8100	56.5000	55.715000	55.8400	-1.010%	1,571,293	+45.756%
2025-07-08	56.5400	56.9600	56.200000	56.4100	-0.159%	1,830,169	+44.283%
2025-07-07	57.1000	57.3100	56.000000	56.5000	-1.085%	1,698,819	+44.053%
2025-07-03	56.3400	57.3400	56.240000	57.1200	+1.026%	739,647	+42.489%
2025-07-02	56.4000	57.0000	56.300000	56.5400	+0.302%	1,933,590	+43.951%
2025-07-01	56.1600	56.6800	55.860000	56.3700	+0.697%	1,451,044	+44.385%
2025-06-30	55.7500	56.1900	55.340000	55.9800	+0.665%	1,397,635	+45.391%
2025-06-27	56.0000	56.0000	54.870000	55.6100	-0.465%	2,364,795	+46.359%
2025-06-26	55.2500	55.9000	55.105000	55.8700	+1.049%	1,489,489	+45.677%
2025-06-25	54.7300	55.4200	54.480000	55.2900	+0.968%	1,157,788	+47.206%
2025-06-24	54.9200	55.0800	54.290000	54.7600	+0.073%	1,941,384	+48.630%
2025-06-23	54.5200	54.7900	54.070000	54.7200	+0.422%	1,131,405	+48.739%
2025-06-20	54.3400	55.0600	54.140000	54.4900	+0.814%	1,764,455	+49.367%
2025-06-18	53.8800	54.4300	53.660000	54.0500	+0.465%	1,758,759	+50.583%
2025-06-17	55.7600	55.7900	52.810000	53.8000	-3.980%	2,620,188	+51.283%
2025-06-16	55.7800	56.2700	55.630000	56.0300	+0.737%	1,298,825	+45.261%
2025-06-13	55.3300	55.7900	55.320000	55.6200	+0.054%	888,300	+46.332%
2025-06-12	55.5900	55.7400	55.290000	55.5900	-0.251%	1,038,253	+46.411%
2025-06-11	55.3500	55.8000	55.040000	55.7300	+0.723%	1,489,941	+46.043%
2025-06-10	55.5700	55.6150	54.930000	55.3300	-0.557%	989,495	+47.099%
2025-06-09	55.7100	55.9700	55.590000	55.6400	-0.322%	1,031,575	+46.280%
2025-06-06	55.9400	56.2150	55.340000	55.8200	+0.126%	742,256	+45.808%
2025-06-05	55.8400	56.1500	55.640000	55.7500	-0.143%	872,856	+45.991%
2025-06-04	56.0500	56.2300	55.785000	55.8300	-0.393%	1,222,566	+45.782%
2025-06-03	56.8500	56.8500	55.950000	56.0500	-1.649%	1,535,196	+45.210%
2025-06-02	56.8800	57.1800	56.310000	56.9900	-0.228%	1,273,329	+42.815%
2025-05-30	56.6300	57.2800	56.330000	57.1200	+1.097%	2,143,925	+42.489%
2025-05-29	57.0000	57.2800	55.790000	56.5000	+1.912%	2,603,816	+44.053%
2025-05-28	55.4800	55.6600	55.170000	55.4400	-0.018%	1,018,627	+46.807%
2025-05-27	55.6500	55.9100	55.265000	55.4500	+0.072%	1,992,293	+46.781%
2025-05-23	54.5300	55.4500	54.420000	55.4100	+0.947%	924,581	+46.887%
2025-05-22	54.8300	55.0200	54.470000	54.8900	+0.183%	1,443,613	+48.278%
2025-05-21	55.2000	55.3100	54.730000	54.7900	-1.047%	1,244,625	+48.549%
2025-05-20	54.9600	55.4100	54.770000	55.3700	+0.199%	1,204,549	+46.993%
2025-05-19	55.5300	55.9200	55.080000	55.2600	-1.233%	2,162,788	+47.286%
2025-05-16	55.7600	56.0100	55.365000	55.9500	+0.720%	1,108,805	+45.469%
2025-05-15	55.1100	55.5900	54.825000	55.5500	+0.927%	1,187,667	+46.517%
2025-05-14	54.6200	55.1200	54.460000	55.0400	+0.640%	1,088,351	+47.874%
2025-05-13	54.2400	54.9200	53.960000	54.6900	+0.830%	1,320,365	+48.821%
2025-05-12	54.7100	54.7300	53.550000	54.2400	+1.194%	1,793,543	+50.055%
2025-05-09	52.8500	53.8100	52.555000	53.6000	+1.882%	1,849,343	+51.847%
2025-05-08	53.0300	53.1700	52.270000	52.6100	-0.057%	1,662,780	+54.704%
2025-05-07	52.0900	53.3500	51.310000	52.6400	-0.038%	3,226,555	+54.616%
2025-05-06	52.2300	52.9100	52.025000	52.6600	+0.746%	3,124,451	+54.558%
2025-05-05	52.0100	52.5500	51.710000	52.2700	-0.076%	2,331,428	+55.711%
2025-05-02	52.2800	52.6300	52.105000	52.3100	+1.063%	1,653,213	+55.592%
2025-05-01	52.0300	52.5000	51.540000	51.7600	-0.576%	1,396,108	+57.245%
2025-04-30	51.5700	52.0900	51.000000	52.0600	+0.852%	1,697,965	+56.339%
2025-04-29	51.1100	51.8300	51.040000	51.6200	+0.467%	1,525,291	+57.671%
2025-04-28	51.3500	51.7200	50.780000	51.3800	+0.332%	1,382,459	+58.408%
2025-04-25	50.6100	51.2800	50.170000	51.2100	+1.186%	1,182,948	+58.934%
2025-04-24	50.2700	50.8400	50.215000	50.6100	+0.337%	1,311,789	+60.818%
2025-04-23	50.6700	51.6050	50.190000	50.4400	+0.638%	1,905,903	+61.360%
2025-04-22	49.2400	50.2100	49.030000	50.1200	+2.579%	1,831,884	+62.390%
2025-04-21	49.0800	49.2500	48.520000	48.8600	-0.832%	1,455,832	+66.578%
2025-04-17	48.7700	49.4100	48.675000	49.2700	+0.963%	1,480,603	+65.192%
2025-04-16	48.5800	49.3600	48.430000	48.8000	+0.082%	1,431,729	+66.783%
2025-04-15	48.7100	49.0500	48.240000	48.7600	+0.557%	1,112,674	+66.920%
2025-04-14	48.8500	49.0000	48.230000	48.4900	+0.021%	1,224,401	+67.849%
2025-04-11	48.0000	48.6550	47.520000	48.4800	+1.274%	1,353,154	+67.884%
2025-04-10	47.9900	48.3100	46.710000	47.8700	-1.054%	1,576,655	+70.023%
2025-04-09	45.0000	48.9300	44.830000	48.3800	+6.634%	2,302,048	+68.231%
2025-04-08	46.9500	47.2650	45.040000	45.3700	-1.090%	2,148,249	+79.392%
2025-04-07	46.8600	48.3100	45.570000	45.8700	-3.289%	2,765,410	+77.436%
2025-04-04	47.5700	48.3500	46.990000	47.4300	-2.708%	2,467,031	+71.600%
2025-04-03	48.9700	49.3100	48.480000	48.7500	-1.714%	1,859,179	+66.954%
2025-04-02	49.7900	50.0500	49.220000	49.6000	-1.097%	1,205,896	+64.093%
2025-04-01	49.4300	50.3500	49.400000	50.1500	+1.109%	1,803,311	+62.293%
2025-03-31	48.8500	49.8450	48.725000	49.6000	+1.245%	1,604,591	+64.093%
2025-03-28	49.0900	49.1300	48.710000	48.9900	+0.020%	1,237,064	+66.136%
2025-03-27	49.5200	49.8200	48.830000	48.9800	-0.710%	1,458,683	+66.170%
2025-03-26	49.2500	49.8600	49.210000	49.3300	+0.387%	1,383,878	+64.991%
2025-03-25	48.8200	49.2350	48.700000	49.1400	+1.070%	1,332,593	+65.629%
2025-03-24	49.0900	49.2300	48.532499	48.6200	-0.144%	1,300,915	+67.400%
2025-03-21	48.1900	48.9650	47.990000	48.6900	+0.185%	4,648,622	+67.160%
2025-03-20	48.7700	49.1700	48.510000	48.6000	-0.938%	1,567,104	+67.469%
2025-03-19	48.9100	49.3500	48.760000	49.0600	+0.677%	1,140,032	+65.899%
2025-03-18	48.3600	48.7700	48.075000	48.7300	+0.350%	1,343,420	+67.022%
2025-03-17	48.8900	49.6600	48.460000	48.5600	-0.675%	1,500,972	+67.607%
2025-03-14	47.9300	48.9450	47.830000	48.8900	+2.238%	1,154,025	+66.476%
2025-03-13	47.8700	48.7500	47.650000	47.8200	-0.188%	1,380,419	+70.201%
2025-03-12	48.7300	48.9550	46.970000	47.9100	-1.743%	2,762,322	+69.881%
2025-03-11	49.6000	49.8200	48.520000	48.7600	-1.911%	1,634,419	+66.920%
2025-03-10	48.9600	50.1500	48.960000	49.7100	+0.996%	2,073,698	+63.730%
2025-03-07	47.2800	49.3900	47.220000	49.2200	+3.905%	1,941,543	+65.360%
2025-03-06	46.6000	47.6800	46.490000	47.3700	+0.959%	2,713,002	+71.818%
2025-03-05	46.9300	47.2400	46.560000	46.9200	+0.043%	1,452,996	+73.465%
2025-03-04	46.8300	47.5000	46.180000	46.9000	-0.361%	2,230,452	+73.539%
2025-03-03	48.0000	48.2600	46.880000	47.0700	-2.121%	2,582,953	+72.913%
2025-02-28	47.8300	48.1000	47.290000	48.0900	+0.439%	2,075,028	+69.245%
2025-02-27	47.7600	48.3000	47.710000	47.8800	+0.293%	2,502,115	+69.987%
2025-02-26	47.9600	48.8200	47.560000	47.7400	-0.292%	1,749,910	+70.486%
2025-02-25	48.0000	48.2150	47.550000	47.8800	-0.333%	1,670,832	+69.987%
2025-02-24	48.1500	48.4450	47.740000	48.0400	+0.021%	1,437,543	+69.421%
2025-02-21	48.9400	48.9900	47.770000	48.0300	-1.497%	2,039,441	+69.457%
2025-02-20	49.3000	49.4400	48.222000	48.7600	-1.316%	1,484,963	+66.920%
2025-02-19	49.4300	49.7400	49.020000	49.4100	+0.447%	2,112,162	+64.724%
2025-02-18	49.9100	50.2000	48.660000	49.1900	-1.126%	1,422,649	+65.460%
2025-02-14	50.9000	50.9000	49.490000	49.7500	-1.970%	1,973,056	+63.598%
2025-02-13	50.3500	50.7700	50.160000	50.7500	+0.694%	1,419,683	+60.374%
2025-02-12	49.2100	50.4100	49.100000	50.4000	+1.695%	1,647,549	+61.488%
2025-02-11	48.9100	49.6350	48.680000	49.5600	+0.609%	1,630,900	+64.225%
2025-02-10	48.9400	49.4400	48.500000	49.2600	+0.860%	2,122,638	+65.225%
2025-02-07	49.3500	49.3700	48.245000	48.8400	-0.732%	2,014,888	+66.646%
2025-02-06	49.6500	49.6700	48.060000	49.2000	-0.061%	3,120,547	+65.427%
2025-02-05	53.2500	53.5600	48.350000	49.2300	-11.916%	5,472,377	+65.326%
2025-02-04	55.0800	56.1050	54.800000	55.8900	+1.859%	2,763,371	+45.625%
2025-02-03	53.5100	55.4100	53.390000	54.8700	+1.050%	2,417,558	+48.332%
2025-01-31	54.1500	54.5700	54.030000	54.3000	+0.425%	3,064,314	+49.890%
2025-01-30	54.0700	54.5500	53.630000	54.0700	+0.185%	1,236,793	+50.527%
2025-01-29	54.2500	54.7950	53.850000	53.9700	-0.534%	1,107,372	+50.806%
2025-01-28	53.9500	54.6400	53.915000	54.2600	+0.556%	1,326,239	+50.000%
2025-01-27	53.2200	54.0300	53.085500	53.9600	+0.522%	1,117,385	+50.834%
2025-01-24	53.6000	53.7200	53.120000	53.6800	+0.336%	1,005,312	+51.621%
2025-01-23	52.9500	53.5500	52.780000	53.5000	+0.943%	1,356,272	+52.131%
2025-01-22	52.9200	53.3000	52.670000	53.0000	+0.799%	2,168,682	+53.566%
2025-01-21	52.1500	53.0400	52.130000	52.5800	+1.388%	1,627,760	+54.793%
2025-01-17	52.3000	52.4000	51.800000	51.8600	-0.116%	885,007	+56.942%
2025-01-16	52.3300	52.3500	51.840000	51.9200	-0.345%	1,137,720	+56.760%
2025-01-15	52.0800	52.7000	51.820000	52.1000	+0.949%	1,818,168	+56.219%
2025-01-14	51.0100	51.8550	51.010000	51.6100	+1.375%	1,025,372	+57.702%
2025-01-13	50.4000	51.0050	50.320000	50.9100	+0.217%	1,379,491	+59.870%
2025-01-10	51.1500	51.7600	50.700000	50.8000	-2.214%	1,439,035	+60.217%
2025-01-08	51.9900	51.9900	51.190000	51.9500	-0.403%	994,762	+56.670%
2025-01-07	52.7700	53.2100	52.020000	52.1600	-0.968%	1,455,564	+56.039%
2025-01-06	52.9900	53.4150	52.570000	52.6700	-0.416%	831,686	+54.528%
2025-01-03	52.3300	53.0550	52.105000	52.8900	+1.109%	907,349	+53.885%
2025-01-02	52.6500	52.7800	51.590000	52.3100	+0.500%	1,360,552	+55.592%
2024-12-31	52.6600	53.1000	52.030000	52.0500	-0.782%	1,113,388	+56.369%
2024-12-30	52.8300	52.8300	52.010000	52.4600	-1.372%	950,640	+55.147%
2024-12-27	53.2000	53.5600	52.930000	53.1900	-0.728%	596,216	+53.017%
2024-12-26	53.1500	53.7450	52.960000	53.5800	+0.393%	677,272	+51.904%
2024-12-24	52.9500	53.4300	52.650000	53.3700	+0.850%	534,834	+52.501%
2024-12-23	52.7200	53.1200	52.430000	52.9200	+0.095%	931,873	+53.798%
2024-12-20	52.8700	53.8300	52.750000	52.8700	-0.751%	2,319,212	+53.944%
2024-12-19	53.4600	54.2400	53.210000	53.2700	+0.320%	1,202,968	+52.788%
2024-12-18	54.7500	55.4000	52.980000	53.1000	-2.694%	1,085,705	+53.277%
2024-12-17	55.4400	55.8250	54.530000	54.5700	-1.835%	1,067,932	+49.148%
2024-12-16	55.2900	56.1200	54.890000	55.5900	+0.944%	2,715,283	+46.411%
2024-12-13	55.2000	55.4400	54.710000	55.0700	-0.434%	884,446	+47.794%
2024-12-12	55.1700	55.4500	54.570000	55.3100	+0.254%	1,076,156	+47.152%
2024-12-11	55.2600	55.6600	54.860000	55.1700	-0.018%	1,288,586	+47.526%
2024-12-10	56.7400	56.9900	55.110000	55.1800	-2.852%	1,178,855	+47.499%
2024-12-09	56.3300	58.1600	56.330000	56.8000	+1.014%	1,383,040	+43.292%
2024-12-06	55.1300	56.3200	54.820000	56.2300	+2.591%	1,374,687	+44.745%
2024-12-05	54.4600	55.2000	54.460000	54.8100	+0.385%	865,122	+48.495%
2024-12-04	53.8300	54.6200	53.360000	54.6000	+1.224%	1,368,459	+49.066%
2024-12-03	54.1600	54.5500	53.570000	53.9400	-0.443%	2,094,647	+50.890%
2024-12-02	54.0700	54.4800	53.630000	54.1800	-0.147%	1,158,779	+50.221%
2024-11-29	54.3500	54.7400	54.100000	54.2600	-0.221%	672,056	+50.000%
2024-11-27	54.9100	55.3100	53.830000	54.3800	-0.512%	976,996	+49.669%
2024-11-26	55.1800	55.4600	54.570000	54.6600	-0.745%	1,521,667	+48.902%
2024-11-25	54.5000	55.2100	54.350000	55.0700	+1.680%	1,734,004	+47.794%
2024-11-22	53.3700	54.4100	53.210000	54.1600	+1.709%	2,472,010	+50.277%
2024-11-21	52.1500	53.3500	51.900000	53.2500	+2.384%	1,664,408	+52.845%
2024-11-20	52.2500	52.2850	51.590000	52.0100	-0.192%	1,464,444	+56.489%
2024-11-19	52.1400	52.3850	51.840000	52.1100	-0.781%	1,164,443	+56.189%
2024-11-18	52.4200	53.0700	52.274300	52.5200	+0.114%	1,183,502	+54.970%
2024-11-15	54.0800	54.1800	52.440000	52.4600	-3.246%	1,472,989	+55.147%
2024-11-14	54.5600	55.0400	54.170000	54.2200	-0.550%	1,188,085	+50.111%
2024-11-13	55.1700	55.2550	54.350000	54.5200	-1.196%	1,131,982	+49.285%
2024-11-12	54.7000	55.4000	54.610000	55.1800	+0.565%	1,138,391	+47.499%
2024-11-11	56.5600	56.5600	54.140000	54.8700	-2.505%	1,104,882	+48.332%
2024-11-08	55.6200	56.6750	55.370000	56.2800	+0.860%	1,257,784	+44.616%
2024-11-07	55.9400	56.1799	55.100000	55.8000	-0.250%	1,813,323	+45.860%
2024-11-06	54.8000	56.1200	54.457800	55.9400	+5.052%	1,925,518	+45.495%
2024-11-05	53.0400	53.8900	52.660000	53.2500	+1.525%	1,805,435	+52.845%
2024-11-04	55.1200	56.0000	52.170000	52.4500	-7.707%	2,715,638	+55.176%
2024-11-01	56.1300	57.0800	56.095000	56.8300	+1.773%	1,585,970	+43.217%
2024-10-31	55.8600	56.5400	55.590000	55.8400	-0.107%	903,991	+45.756%
2024-10-30	56.0900	56.6400	55.850000	55.9000	-0.214%	928,691	+45.599%
2024-10-29	55.4000	56.4600	55.350000	56.0200	+1.010%	567,255	+45.287%
2024-10-28	55.6500	55.8000	55.090000	55.4600	+0.054%	725,364	+46.754%
2024-10-25	54.7100	55.5700	54.460000	55.4300	+1.576%	1,091,158	+46.834%
2024-10-24	54.4400	54.8490	54.120000	54.5700	+0.220%	1,702,988	+49.148%
2024-10-23	54.5600	54.7900	54.380000	54.4500	-0.457%	799,486	+49.477%
2024-10-22	55.0000	55.2000	54.690000	54.7000	-0.636%	562,322	+48.793%

document.getElementById("MS1fWN").onerror = function(){this.style.display='none';}; .dark-mode .FWs6Ng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWs6Ng{ color: #333333; background-color: white; border: 2px solid #333333; }NYTNew York Times Co.stock NYSE

NYT
New York Times Co.
stock NYSE