Dark

NYT
New York Times Co.
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

64.76USD+0.982%(+0.63)1,441,240

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:56:30 AM EDT

64.01USD-0.187%(-0.12)0

After-hours

Aug 14, 2026 4:37:30 PM EDT

65.48USD+1.111%(+0.72)274

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	64.2800	65.2400	64.280000	64.7600	+0.982%	1,441,240	0.000%
2026-08-13	64.2200	64.7100	63.490000	64.1300	+0.281%	1,767,500	+0.982%
2026-08-12	63.5000	64.7200	63.450000	63.9500	+0.345%	2,244,921	+1.267%
2026-08-11	64.6500	65.0100	63.150000	63.7300	-1.651%	1,566,256	+1.616%
2026-08-10	63.7000	65.1300	63.700000	64.8000	+1.983%	2,463,535	-0.062%
2026-08-07	64.6000	64.9900	63.240000	63.5400	-1.899%	3,498,994	+1.920%
2026-08-06	64.7500	66.3600	64.330000	64.7700	-1.084%	4,386,618	-0.015%
2026-08-05	70.2200	71.0700	63.050000	65.4800	-13.398%	8,651,509	-1.100%
2026-08-04	75.5800	77.3800	73.780000	75.6100	+0.225%	3,243,918	-14.350%
2026-08-03	73.8900	76.6900	73.890000	75.4400	+0.734%	1,815,464	-14.157%
2026-07-31	74.6800	75.4000	74.460000	74.8900	-1.240%	1,805,885	-13.527%
2026-07-30	76.0000	76.7399	74.040000	75.8300	-2.394%	1,682,293	-14.598%
2026-07-29	75.3200	78.0350	74.990000	77.6900	+3.339%	2,202,579	-16.643%
2026-07-28	73.2100	75.4450	73.030000	75.1800	+3.883%	1,337,620	-13.860%
2026-07-27	72.4100	73.7300	72.110000	72.3700	+1.005%	1,327,699	-10.515%
2026-07-24	70.7600	72.3300	70.280000	71.6500	+2.109%	1,917,568	-9.616%
2026-07-23	72.2700	72.7250	70.080000	70.1700	-3.864%	1,506,241	-7.710%
2026-07-22	74.6600	74.6600	72.630000	72.9900	-2.276%	1,151,802	-11.276%
2026-07-21	74.9700	75.2500	73.480000	74.6900	-0.797%	1,655,309	-13.295%
2026-07-20	75.9100	76.7250	75.250000	75.2900	-0.843%	1,286,863	-13.986%
2026-07-17	75.8100	77.2200	75.050000	75.9300	-1.017%	1,166,038	-14.711%
2026-07-16	74.4200	76.8100	74.410000	76.7100	+1.981%	1,093,554	-15.578%
2026-07-15	72.7200	75.4700	72.710000	75.2200	+3.069%	1,232,642	-13.906%
2026-07-14	74.5000	74.5200	72.770000	72.9800	-2.745%	1,378,432	-11.263%
2026-07-13	75.4800	77.5200	74.520000	75.0400	+0.107%	2,625,930	-13.699%
2026-07-10	74.9700	75.2300	74.460000	74.9600	+0.888%	1,213,330	-13.607%
2026-07-09	72.5100	74.5000	72.430000	74.3000	+1.558%	1,275,466	-12.840%
2026-07-08	73.8900	74.0200	73.060000	73.1600	-0.760%	1,127,589	-11.482%
2026-07-07	74.0000	74.6100	73.255000	73.7200	+0.614%	1,293,893	-12.154%
2026-07-06	73.6100	73.9900	72.360000	73.2700	-0.785%	1,505,051	-11.615%
2026-07-02	71.7800	73.9500	71.520000	73.8500	+2.869%	1,515,877	-12.309%
2026-07-01	70.4100	73.4500	70.360000	71.7900	+2.586%	1,862,023	-9.792%
2026-06-30	70.5000	71.6200	69.810000	69.9800	-0.948%	1,945,888	-7.459%
2026-06-29	71.1000	71.1000	69.520000	70.6500	-0.324%	2,132,847	-8.337%
2026-06-26	68.8300	70.8800	68.585000	70.8800	+3.369%	2,924,847	-8.634%
2026-06-25	71.0100	71.5700	68.520000	68.5700	-3.721%	1,778,504	-5.556%
2026-06-24	71.6000	72.3700	71.030000	71.2200	-2.211%	1,597,983	-9.070%
2026-06-23	72.7100	73.4799	72.180000	72.8300	+1.041%	2,103,094	-11.081%
2026-06-22	72.8100	73.1800	71.620000	72.0800	-1.341%	1,857,358	-10.155%
2026-06-18	74.1600	74.3469	72.370000	73.0600	-1.880%	3,687,898	-11.361%
2026-06-17	74.0200	75.7400	73.710000	74.4600	+0.853%	1,947,555	-13.027%
2026-06-16	73.3900	74.4000	72.920000	73.8300	+0.041%	1,574,471	-12.285%
2026-06-15	73.7600	74.4550	73.205000	73.8000	+0.572%	1,378,631	-12.249%
2026-06-12	74.4300	74.7100	73.060000	73.3800	-1.105%	1,816,621	-11.747%
2026-06-11	72.8400	74.7100	72.210000	74.2000	+1.644%	2,391,691	-12.722%
2026-06-10	73.8700	74.3300	72.490000	73.0000	-0.802%	1,767,302	-11.288%
2026-06-09	74.0900	75.3600	73.550000	73.5900	-0.581%	1,837,628	-11.999%
2026-06-08	76.2500	76.8100	73.810000	74.0200	-3.720%	1,874,747	-12.510%
2026-06-05	75.5100	76.9000	75.335000	76.8800	+2.166%	1,518,304	-15.765%
2026-06-04	76.0300	77.0350	75.060000	75.2500	+0.106%	1,040,878	-13.940%
2026-06-03	75.3600	75.7050	73.730000	75.1700	-0.093%	1,631,067	-13.849%
2026-06-02	76.0400	76.0400	74.805000	75.2400	-1.273%	1,716,313	-13.929%
2026-06-01	75.1000	76.3800	74.310000	76.2100	+1.330%	1,307,592	-15.024%
2026-05-29	75.0100	75.8500	74.330000	75.2100	+0.280%	1,962,671	-13.894%
2026-05-28	74.7200	75.9900	73.990000	75.0000	+0.267%	2,191,943	-13.653%
2026-05-27	74.6600	75.8100	74.121200	74.8000	-0.253%	1,365,250	-13.422%
2026-05-26	74.4100	75.4900	73.690100	74.9900	+0.040%	1,451,206	-13.642%
2026-05-22	74.2600	75.0000	73.620000	74.9600	+0.943%	1,319,268	-13.607%
2026-05-21	73.9600	74.6850	72.970000	74.2600	-0.094%	1,326,290	-12.793%
2026-05-20	75.1800	75.2700	73.480000	74.3300	-1.236%	1,358,715	-12.875%
2026-05-19	76.9000	77.1800	74.570000	75.2600	-1.852%	1,954,249	-13.952%
2026-05-18	74.6300	77.2900	74.630000	76.6800	+2.954%	2,047,470	-15.545%
2026-05-15	75.7200	75.7300	74.110000	74.4800	-1.351%	1,855,752	-13.050%
2026-05-14	77.4200	77.7700	74.840000	75.5000	-1.948%	1,556,893	-14.225%
2026-05-13	77.9400	77.9400	76.170000	77.0000	-1.257%	1,168,038	-15.896%
2026-05-12	77.6500	78.6900	76.350000	77.9800	+0.841%	1,783,180	-16.953%
2026-05-11	79.3000	79.9550	76.360000	77.3300	-2.619%	1,974,635	-16.255%
2026-05-08	80.3100	80.9850	79.070000	79.4100	-0.960%	1,839,269	-18.449%
2026-05-07	83.9500	84.4000	80.140000	80.1800	-4.183%	2,553,933	-19.232%
2026-05-06	82.9700	87.0000	81.995000	83.6800	+8.310%	4,897,778	-22.610%
2026-05-05	78.2400	79.0200	77.140000	77.2600	-1.240%	3,364,149	-16.179%
2026-05-04	78.3000	79.2050	77.800000	78.2300	-0.622%	1,932,228	-17.218%
2026-05-01	79.5200	80.2800	78.500000	78.7200	-0.392%	2,974,017	-17.734%
2026-04-30	78.8100	79.7050	78.750000	79.0300	0.000%	1,550,377	-18.056%
2026-04-29	78.3600	79.1400	77.620000	79.0300	+0.714%	1,845,449	-18.056%
2026-04-28	80.3700	80.6000	77.995000	78.4700	-1.432%	1,901,731	-17.472%
2026-04-27	80.8600	81.8900	79.470000	79.6100	-1.582%	1,755,638	-18.653%
2026-04-24	80.1800	81.0000	79.200000	80.8900	+0.572%	1,348,441	-19.941%
2026-04-23	80.2700	81.5000	80.120000	80.4300	-0.025%	1,324,947	-19.483%
2026-04-22	81.8400	82.2350	80.200000	80.4500	-1.433%	2,002,930	-19.503%
2026-04-21	79.9400	81.8600	79.810000	81.6200	+1.593%	1,908,624	-20.657%
2026-04-20	79.2900	80.3900	79.095000	80.3400	+1.082%	2,551,871	-19.393%
2026-04-17	77.8700	79.5200	75.980000	79.4800	+2.028%	3,501,587	-18.520%
2026-04-16	81.4400	81.7300	76.880000	77.9000	-3.946%	2,936,544	-16.868%
2026-04-15	80.7400	81.7000	80.390000	81.1000	+0.471%	1,864,682	-20.148%
2026-04-14	78.9400	80.7200	78.720000	80.7200	+1.739%	1,544,845	-19.772%
2026-04-13	78.9200	79.4900	77.595000	79.3400	+0.418%	1,954,669	-18.377%
2026-04-10	82.0900	82.4700	78.770000	79.0100	-4.207%	2,651,208	-18.036%
2026-04-09	84.5800	84.7250	81.590000	82.4800	-2.633%	2,383,059	-21.484%
2026-04-08	85.5800	85.9300	83.815000	84.7100	-1.339%	2,533,974	-23.551%
2026-04-07	84.9400	87.1000	84.940000	85.8600	+0.846%	2,021,708	-24.575%
2026-04-06	85.4000	85.9200	85.000000	85.1400	-0.642%	1,437,297	-23.937%
2026-04-02	85.2400	86.1700	84.680000	85.6900	+0.351%	1,259,145	-24.425%
2026-04-01	83.5500	85.4000	83.170000	85.3900	+1.983%	1,754,400	-24.160%
2026-03-31	83.9200	84.2800	83.000000	83.7300	+0.577%	1,771,809	-22.656%
2026-03-30	83.4000	83.8500	83.000000	83.2500	+0.556%	1,480,576	-22.210%
2026-03-27	82.8400	83.1500	82.250000	82.7900	-0.205%	1,531,131	-21.778%
2026-03-26	84.8800	85.4300	82.850000	82.9600	-2.595%	2,866,226	-21.938%
2026-03-25	84.5800	85.6100	83.880000	85.1700	+1.200%	1,704,036	-23.964%
2026-03-24	83.0300	84.6400	83.000000	84.1600	+1.778%	2,707,864	-23.051%
2026-03-23	80.5000	82.8800	79.290000	82.6900	+2.124%	2,397,343	-21.683%
2026-03-20	81.0400	82.3100	80.030000	80.9700	-0.381%	5,097,167	-20.020%
2026-03-19	80.4200	81.6900	80.195000	81.2800	+1.095%	3,011,514	-20.325%
2026-03-18	79.9100	80.7400	79.700000	80.4000	+0.212%	1,750,156	-19.453%
2026-03-17	80.1200	80.9400	79.710000	80.2300	+0.602%	1,163,538	-19.282%
2026-03-16	79.6400	80.5107	79.635000	79.7500	+0.555%	1,439,871	-18.796%
2026-03-13	78.4200	79.3450	77.880000	79.3100	+1.601%	2,322,394	-18.346%
2026-03-12	78.2000	78.5800	77.690000	78.0600	-0.217%	1,715,993	-17.038%
2026-03-11	78.6500	78.9450	78.165000	78.2300	-0.761%	1,346,603	-17.218%
2026-03-10	80.5800	80.7800	78.820000	78.8300	-2.450%	1,897,014	-17.849%
2026-03-09	80.0400	81.1400	79.270000	80.8100	+0.460%	2,505,601	-19.861%
2026-03-06	81.2500	81.8000	77.850000	80.4400	-1.843%	2,575,981	-19.493%
2026-03-05	80.9500	82.7400	80.950000	81.9500	+1.023%	4,114,860	-20.976%
2026-03-04	81.4100	81.8350	80.070000	81.1200	-0.356%	3,102,904	-20.168%
2026-03-03	79.5600	81.4850	79.170000	81.4100	+1.231%	2,570,599	-20.452%
2026-03-02	79.3800	81.0600	79.000000	80.4200	+0.790%	2,225,301	-19.473%
2026-02-27	79.0000	79.9050	78.860000	79.7900	+1.205%	2,717,468	-18.837%
2026-02-26	77.8500	79.4069	77.080000	78.8400	+1.887%	2,098,644	-17.859%
2026-02-25	75.9700	78.2600	75.970000	77.3800	+2.031%	2,861,295	-16.309%
2026-02-24	75.4400	75.9800	73.721500	75.8400	+0.731%	1,906,201	-14.610%
2026-02-23	77.9500	78.3700	74.160000	75.2900	-3.462%	2,390,066	-13.986%
2026-02-20	76.0100	78.2450	75.880000	77.9900	+3.312%	2,516,182	-16.964%
2026-02-19	75.3800	76.3500	75.380000	75.4900	-0.013%	1,741,182	-14.214%
2026-02-18	75.2600	75.5800	73.150000	75.5000	+1.986%	2,822,389	-14.225%
2026-02-17	73.4600	74.5900	72.785000	74.0300	+1.494%	2,577,606	-12.522%
2026-02-13	72.9700	74.0000	72.100000	72.9400	+0.885%	2,795,750	-11.215%
2026-02-12	71.7300	72.4900	70.740000	72.3000	+1.289%	3,950,401	-10.429%
2026-02-11	70.7900	71.4600	70.180000	71.3800	+0.933%	3,064,274	-9.274%
2026-02-10	69.8700	70.8050	69.400000	70.7200	+3.000%	2,966,388	-8.428%
2026-02-09	67.9000	69.5000	67.900000	68.6600	+0.808%	3,622,960	-5.680%
2026-02-06	69.3900	69.9100	68.030000	68.1100	-1.447%	4,252,806	-4.919%
2026-02-05	67.5600	69.5600	67.210000	69.1100	+2.188%	4,871,595	-6.294%
2026-02-04	62.3500	67.7100	58.870000	67.6300	-6.343%	9,429,415	-4.244%
2026-02-03	73.2500	73.5350	72.080000	72.2100	-2.022%	4,961,637	-10.317%
2026-02-02	73.3500	74.0400	72.510000	73.7000	+0.532%	2,013,630	-12.130%
2026-01-30	73.0800	73.8000	72.570000	73.3100	+0.027%	1,915,214	-11.663%
2026-01-29	72.6100	73.2900	72.300000	73.2900	+0.992%	1,747,205	-11.639%
2026-01-28	72.7200	73.4350	72.450000	72.5700	-0.343%	1,550,513	-10.762%
2026-01-27	73.2200	73.6600	71.960000	72.8200	-0.041%	1,018,526	-11.068%
2026-01-26	72.5000	72.8600	72.115000	72.8500	+0.816%	1,224,229	-11.105%
2026-01-23	71.2500	72.2950	70.995000	72.2600	+1.403%	1,240,901	-10.379%
2026-01-22	70.9600	71.7000	70.930000	71.2600	+0.522%	1,044,973	-9.122%
2026-01-21	70.4400	71.1400	69.970000	70.8900	+0.854%	1,583,957	-8.647%
2026-01-20	71.6300	72.0700	69.910000	70.2900	-1.679%	1,578,962	-7.867%
2026-01-16	71.3000	71.6250	71.170000	71.4900	-0.112%	859,487	-9.414%
2026-01-15	71.7900	72.3200	71.360000	71.5700	-0.251%	1,189,655	-9.515%
2026-01-14	71.1800	72.1500	71.070000	71.7500	+0.617%	1,199,468	-9.742%
2026-01-13	70.3200	71.5000	70.305000	71.3100	+1.106%	1,147,517	-9.185%
2026-01-12	71.1700	71.3550	70.185000	70.5300	-0.760%	1,384,057	-8.181%
2026-01-09	71.3500	71.7850	70.970000	71.0700	-0.809%	1,138,877	-8.879%
2026-01-08	71.3500	71.9000	70.790000	71.6500	+0.561%	2,122,655	-9.616%
2026-01-07	69.3800	71.2850	69.380000	71.2500	+2.681%	1,542,063	-9.109%
2026-01-06	69.7800	70.0700	69.130000	69.3900	-1.027%	1,500,311	-6.672%
2026-01-05	69.2700	70.5200	69.120000	70.1100	+0.415%	1,764,601	-7.631%
2026-01-02	69.0900	69.9200	68.690000	69.8200	+0.576%	1,635,519	-7.247%
2025-12-31	69.4800	69.8100	69.360000	69.4200	-0.473%	1,203,633	-6.713%
2025-12-30	69.7000	69.9200	69.605000	69.7500	+0.316%	913,966	-7.154%
2025-12-29	70.1600	70.6700	69.265000	69.5300	-0.898%	1,492,998	-6.860%
2025-12-26	70.8300	70.9950	69.940000	70.1600	-1.197%	1,073,559	-7.697%
2025-12-24	70.6100	71.2300	70.610000	71.0100	+0.424%	452,458	-8.802%
2025-12-23	70.7100	70.9600	70.400000	70.7100	+0.269%	1,784,420	-8.415%
2025-12-22	70.7900	71.0500	70.300000	70.5200	-0.381%	1,701,883	-8.168%
2025-12-19	70.5600	71.0700	70.520000	70.7900	+0.227%	3,747,326	-8.518%
2025-12-18	69.4100	70.8500	69.010000	70.6300	+1.626%	2,338,674	-8.311%
2025-12-17	67.4100	69.7200	67.260000	69.5000	+3.269%	2,734,536	-6.820%
2025-12-16	68.0000	68.1700	66.870000	67.3000	-0.341%	2,480,727	-3.774%
2025-12-15	68.0500	68.2050	67.500000	67.5300	-0.647%	2,421,823	-4.102%
2025-12-12	68.0000	68.2404	67.600000	67.9700	+0.325%	1,648,442	-4.723%
2025-12-11	67.7000	68.4800	67.530000	67.7500	+0.074%	1,822,136	-4.413%
2025-12-10	65.7400	67.9799	65.550000	67.7000	+3.438%	2,633,251	-4.343%
2025-12-09	65.4800	65.7972	64.880000	65.4500	+0.291%	1,461,472	-1.054%
2025-12-08	64.5500	65.3100	63.980000	65.2600	+0.788%	1,313,375	-0.766%
2025-12-05	64.0200	65.3600	64.020000	64.7500	+1.109%	1,728,761	+0.015%
2025-12-04	64.1900	64.7300	63.950000	64.0400	-0.249%	1,525,961	+1.124%
2025-12-03	64.0700	64.6100	64.070000	64.2000	+0.140%	1,231,966	+0.872%
2025-12-02	64.6400	64.8650	63.830000	64.1100	-1.034%	2,707,503	+1.014%
2025-12-01	64.2000	65.1800	64.200000	64.7800	+0.434%	1,791,482	-0.031%
2025-11-28	64.9500	65.2450	64.165000	64.5000	-0.861%	860,621	+0.403%
2025-11-26	64.7000	65.3250	64.390000	65.0600	+0.665%	1,970,049	-0.461%
2025-11-25	64.3500	64.8900	64.040000	64.6300	+1.222%	1,388,972	+0.201%
2025-11-24	63.6000	64.4199	63.580000	63.8500	-0.390%	2,059,009	+1.425%
2025-11-21	63.8600	65.1350	63.785000	64.1000	+0.897%	1,519,708	+1.030%
2025-11-20	63.8900	64.4900	63.520000	63.5300	-0.345%	1,984,279	+1.936%
2025-11-19	64.0100	64.3500	63.720000	63.7500	-0.391%	2,039,489	+1.584%
2025-11-18	62.9200	64.1000	62.920000	64.0000	+1.636%	1,473,102	+1.188%
2025-11-17	64.0800	64.3100	62.790000	62.9700	-1.517%	1,810,455	+2.843%
2025-11-14	64.0000	64.1500	62.500000	63.9400	-0.853%	2,328,439	+1.282%
2025-11-13	63.5000	64.7500	63.420000	64.4900	+1.960%	2,378,501	+0.419%
2025-11-12	63.3000	63.8400	62.540000	63.2500	+0.349%	2,186,131	+2.387%
2025-11-11	62.6200	63.3000	62.555000	63.0300	+0.703%	1,384,176	+2.745%
2025-11-10	61.2500	62.7600	61.250000	62.5900	+2.021%	2,348,815	+3.467%
2025-11-07	60.2500	61.5000	60.250000	61.3500	+2.284%	3,201,476	+5.558%
2025-11-06	58.0000	60.5600	57.965000	59.9800	+4.114%	2,569,649	+7.969%
2025-11-05	59.6000	60.5000	57.525000	57.6100	-0.242%	4,896,770	+12.411%
2025-11-04	57.7600	58.0600	57.200000	57.7500	+1.209%	3,279,192	+12.139%
2025-11-03	56.7600	57.2070	56.480000	57.0600	+0.123%	1,947,986	+13.495%
2025-10-31	56.6800	57.3350	56.680000	56.9900	+0.299%	1,733,106	+13.634%
2025-10-30	56.0300	57.1500	56.005000	56.8200	+1.301%	970,538	+13.974%
2025-10-29	57.1800	57.5900	55.930000	56.0900	-2.316%	1,176,931	+15.457%
2025-10-28	57.3300	57.5900	56.850000	57.4200	+0.209%	1,299,883	+12.783%
2025-10-27	57.0000	57.6200	56.745000	57.3000	+0.509%	1,424,452	+13.019%
2025-10-24	57.1700	57.5200	56.910000	57.0100	+0.070%	1,022,318	+13.594%
2025-10-23	57.3300	57.8250	56.900000	56.9700	-0.088%	1,870,556	+13.674%
2025-10-22	56.4300	57.7900	56.430000	57.0200	+0.992%	1,897,775	+13.574%
2025-10-21	56.1500	56.6400	55.750000	56.4600	+0.696%	815,016	+14.701%
2025-10-20	56.3800	56.3950	55.690000	56.0700	-0.214%	807,113	+15.498%
2025-10-17	55.8600	56.5000	55.850000	56.1900	+0.970%	1,200,143	+15.252%
2025-10-16	54.7300	55.6950	54.570000	55.6500	+1.440%	1,698,751	+16.370%
2025-10-15	54.8100	55.3450	54.430000	54.8600	-0.146%	1,038,168	+18.046%
2025-10-14	54.5300	55.1200	54.100000	54.9400	-0.055%	1,446,366	+17.874%
2025-10-13	54.7400	55.3550	54.320000	54.9700	+0.567%	1,521,898	+17.810%
2025-10-10	55.5300	55.8300	54.450000	54.6600	-1.175%	1,371,746	+18.478%
2025-10-09	55.1600	55.3500	54.690000	55.3100	+0.072%	1,043,999	+17.086%
2025-10-08	55.4700	55.4800	54.990000	55.2700	+0.418%	1,140,660	+17.170%
2025-10-07	55.4100	55.9300	54.955000	55.0400	-0.936%	1,190,351	+17.660%
2025-10-06	55.7650	55.7650	54.510000	55.5600	-0.126%	1,335,421	+16.559%
2025-10-03	55.5500	56.3200	55.420000	55.6300	+0.054%	1,212,208	+16.412%
2025-10-02	55.1500	55.8000	54.915000	55.6000	-0.144%	1,143,619	+16.475%
2025-10-01	57.2100	57.3000	55.660000	55.6800	-2.997%	1,558,209	+16.307%
2025-09-30	57.4800	57.7599	56.800000	57.4000	+0.070%	2,397,644	+12.822%
2025-09-29	58.4300	58.4300	57.325000	57.3600	-1.426%	1,196,525	+12.901%
2025-09-26	57.9400	58.3250	57.750000	58.1900	+0.657%	1,000,149	+11.291%
2025-09-25	57.1300	57.9750	57.130000	57.8100	+0.732%	1,007,843	+12.022%
2025-09-24	58.0500	58.4700	57.255000	57.3900	-0.966%	1,915,157	+12.842%
2025-09-23	57.9100	58.2100	57.790000	57.9500	+0.329%	1,467,892	+11.752%
2025-09-22	58.3500	58.7750	57.740000	57.7600	-1.113%	1,668,767	+12.119%
2025-09-19	58.2100	59.0750	58.150000	58.4100	-0.120%	3,517,305	+10.871%
2025-09-18	58.3000	58.5950	57.910000	58.4800	0.000%	1,629,364	+10.739%
2025-09-17	58.4000	59.0500	58.150000	58.4800	+0.292%	1,031,374	+10.739%
2025-09-16	58.4700	58.6150	57.160000	58.3100	-1.570%	2,074,736	+11.062%
2025-09-15	58.8200	59.5150	58.510000	59.2400	+0.526%	1,047,948	+9.318%
2025-09-12	58.7700	58.9500	58.060000	58.9300	+0.666%	1,372,577	+9.893%
2025-09-11	57.4300	58.6600	57.430000	58.5400	+1.685%	1,357,660	+10.625%
2025-09-10	58.1400	58.1900	57.130000	57.5700	-1.150%	1,221,254	+12.489%
2025-09-09	58.8100	58.9750	57.850000	58.2400	-1.003%	1,219,652	+11.195%
2025-09-08	58.8000	59.1100	58.220000	58.8300	-0.271%	1,433,234	+10.080%
2025-09-05	59.1800	59.5000	58.730000	58.9900	-0.338%	802,837	+9.781%
2025-09-04	59.0800	59.5500	58.890000	59.1900	+0.612%	1,233,451	+9.410%
2025-09-03	58.8400	58.9201	57.800000	58.8300	-0.507%	2,412,012	+10.080%
2025-09-02	59.3800	59.5250	58.450000	59.1300	-1.186%	1,629,536	+9.521%
2025-08-29	59.9400	60.0400	59.500000	59.8400	+0.167%	1,582,854	+8.222%
2025-08-28	60.0400	60.0400	59.320000	59.7400	-0.150%	1,270,041	+8.403%
2025-08-27	59.4700	60.0350	59.470000	59.8300	+0.639%	1,033,921	+8.240%
2025-08-26	59.6900	60.3000	59.310000	59.4500	-0.185%	1,298,237	+8.932%
2025-08-25	59.8500	60.0900	59.390000	59.5600	-0.385%	1,353,372	+8.731%
2025-08-22	59.6300	60.4600	59.630000	59.7900	+0.235%	1,411,033	+8.312%
2025-08-21	59.6000	59.8500	59.230000	59.6500	-0.434%	1,415,132	+8.567%
2025-08-20	59.9900	60.1200	59.370000	59.9100	+0.369%	1,557,502	+8.095%
2025-08-19	59.4900	59.7500	59.170000	59.6900	+0.692%	1,258,571	+8.494%
2025-08-18	60.2300	60.2400	59.160000	59.2800	-1.463%	2,001,838	+9.244%
2025-08-15	60.0900	60.6500	59.895000	60.1600	+0.050%	1,649,764	+7.646%
2025-08-14	60.3000	60.6700	59.850000	60.1300	-0.808%	1,455,759	+7.700%
2025-08-13	58.1400	61.1150	57.985000	60.6200	+4.499%	2,769,024	+6.829%
2025-08-12	57.8300	58.2500	57.060000	58.0100	+0.694%	1,598,679	+11.636%
2025-08-11	57.6900	58.3100	57.120000	57.6100	+0.209%	2,279,308	+12.411%
2025-08-08	58.3200	58.8100	57.400000	57.4900	-1.203%	2,359,150	+12.646%
2025-08-07	62.0000	62.2400	57.510000	58.1900	-6.069%	4,174,828	+11.291%
2025-08-06	57.2500	62.1500	56.860000	61.9500	+15.535%	6,976,503	+4.536%
2025-08-05	53.7800	54.1800	53.480000	53.6200	-0.242%	3,568,627	+20.776%
2025-08-04	52.4700	53.8900	52.425000	53.7500	+2.792%	2,326,698	+20.484%
2025-08-01	51.8800	52.3000	51.560000	52.2900	+0.771%	1,987,573	+23.848%
2025-07-31	51.2000	52.2550	51.030000	51.8900	+0.894%	1,905,386	+24.802%
2025-07-30	52.5200	52.8500	51.280000	51.4300	-1.096%	1,951,317	+25.919%
2025-07-29	52.3600	52.4400	51.710000	52.0000	-0.077%	1,331,024	+24.538%
2025-07-28	52.5000	52.7150	51.900000	52.0400	-1.102%	2,065,973	+24.443%
2025-07-25	52.5400	52.7900	52.290000	52.6200	-0.435%	1,336,843	+23.071%
2025-07-24	52.6500	52.8750	52.210000	52.8500	+0.076%	2,390,516	+22.535%
2025-07-23	53.2200	53.5600	52.600000	52.8100	-1.197%	1,576,149	+22.628%
2025-07-22	53.2900	54.0450	53.210000	53.4500	+0.338%	1,538,859	+21.160%
2025-07-21	53.2800	53.6400	52.680000	53.2700	-0.056%	2,749,327	+21.569%
2025-07-18	53.9200	54.0800	53.255000	53.3000	-1.021%	2,168,816	+21.501%
2025-07-17	53.5400	54.2800	52.870000	53.8500	-0.037%	2,614,394	+20.260%
2025-07-16	54.5200	54.7350	53.535000	53.8700	-0.920%	2,188,370	+20.215%
2025-07-15	56.2000	56.3500	54.335000	54.3700	-3.222%	1,639,627	+19.110%
2025-07-14	55.7600	56.3000	55.760000	56.1800	+0.393%	1,082,293	+15.272%
2025-07-11	56.2800	56.3850	55.790000	55.9600	-0.745%	1,165,693	+15.726%
2025-07-10	56.1100	56.6100	55.800100	56.3800	+0.967%	1,163,336	+14.863%
2025-07-09	55.8100	56.5000	55.715000	55.8400	-1.010%	1,571,293	+15.974%
2025-07-08	56.5400	56.9600	56.200000	56.4100	-0.159%	1,830,169	+14.802%
2025-07-07	57.1000	57.3100	56.000000	56.5000	-1.085%	1,698,819	+14.619%
2025-07-03	56.3400	57.3400	56.240000	57.1200	+1.026%	739,647	+13.375%
2025-07-02	56.4000	57.0000	56.300000	56.5400	+0.302%	1,933,590	+14.538%
2025-07-01	56.1600	56.6800	55.860000	56.3700	+0.697%	1,451,044	+14.884%
2025-06-30	55.7500	56.1900	55.340000	55.9800	+0.665%	1,397,635	+15.684%
2025-06-27	56.0000	56.0000	54.870000	55.6100	-0.465%	2,364,795	+16.454%
2025-06-26	55.2500	55.9000	55.105000	55.8700	+1.049%	1,489,489	+15.912%
2025-06-25	54.7300	55.4200	54.480000	55.2900	+0.968%	1,157,788	+17.128%
2025-06-24	54.9200	55.0800	54.290000	54.7600	+0.073%	1,941,384	+18.262%
2025-06-23	54.5200	54.7900	54.070000	54.7200	+0.422%	1,131,405	+18.348%
2025-06-20	54.3400	55.0600	54.140000	54.4900	+0.814%	1,764,455	+18.847%
2025-06-18	53.8800	54.4300	53.660000	54.0500	+0.465%	1,758,759	+19.815%
2025-06-17	55.7600	55.7900	52.810000	53.8000	-3.980%	2,620,188	+20.372%
2025-06-16	55.7800	56.2700	55.630000	56.0300	+0.737%	1,298,825	+15.581%
2025-06-13	55.3300	55.7900	55.320000	55.6200	+0.054%	888,300	+16.433%
2025-06-12	55.5900	55.7400	55.290000	55.5900	-0.251%	1,038,253	+16.496%
2025-06-11	55.3500	55.8000	55.040000	55.7300	+0.723%	1,489,941	+16.203%
2025-06-10	55.5700	55.6150	54.930000	55.3300	-0.557%	989,495	+17.043%
2025-06-09	55.7100	55.9700	55.590000	55.6400	-0.322%	1,031,575	+16.391%
2025-06-06	55.9400	56.2150	55.340000	55.8200	+0.126%	742,256	+16.016%
2025-06-05	55.8400	56.1500	55.640000	55.7500	-0.143%	872,856	+16.161%
2025-06-04	56.0500	56.2300	55.785000	55.8300	-0.393%	1,222,566	+15.995%
2025-06-03	56.8500	56.8500	55.950000	56.0500	-1.649%	1,535,196	+15.540%
2025-06-02	56.8800	57.1800	56.310000	56.9900	-0.228%	1,273,329	+13.634%
2025-05-30	56.6300	57.2800	56.330000	57.1200	+1.097%	2,143,925	+13.375%
2025-05-29	57.0000	57.2800	55.790000	56.5000	+1.912%	2,603,816	+14.619%
2025-05-28	55.4800	55.6600	55.170000	55.4400	-0.018%	1,018,627	+16.811%
2025-05-27	55.6500	55.9100	55.265000	55.4500	+0.072%	1,992,293	+16.790%
2025-05-23	54.5300	55.4500	54.420000	55.4100	+0.947%	924,581	+16.874%
2025-05-22	54.8300	55.0200	54.470000	54.8900	+0.183%	1,443,613	+17.981%
2025-05-21	55.2000	55.3100	54.730000	54.7900	-1.047%	1,244,625	+18.197%
2025-05-20	54.9600	55.4100	54.770000	55.3700	+0.199%	1,204,549	+16.959%
2025-05-19	55.5300	55.9200	55.080000	55.2600	-1.233%	2,162,788	+17.191%
2025-05-16	55.7600	56.0100	55.365000	55.9500	+0.720%	1,108,805	+15.746%
2025-05-15	55.1100	55.5900	54.825000	55.5500	+0.927%	1,187,667	+16.580%
2025-05-14	54.6200	55.1200	54.460000	55.0400	+0.640%	1,088,351	+17.660%
2025-05-13	54.2400	54.9200	53.960000	54.6900	+0.830%	1,320,365	+18.413%
2025-05-12	54.7100	54.7300	53.550000	54.2400	+1.194%	1,793,543	+19.395%
2025-05-09	52.8500	53.8100	52.555000	53.6000	+1.882%	1,849,343	+20.821%
2025-05-08	53.0300	53.1700	52.270000	52.6100	-0.057%	1,662,780	+23.094%
2025-05-07	52.0900	53.3500	51.310000	52.6400	-0.038%	3,226,555	+23.024%
2025-05-06	52.2300	52.9100	52.025000	52.6600	+0.746%	3,124,451	+22.978%
2025-05-05	52.0100	52.5500	51.710000	52.2700	-0.076%	2,331,428	+23.895%
2025-05-02	52.2800	52.6300	52.105000	52.3100	+1.063%	1,653,213	+23.800%
2025-05-01	52.0300	52.5000	51.540000	51.7600	-0.576%	1,396,108	+25.116%
2025-04-30	51.5700	52.0900	51.000000	52.0600	+0.852%	1,697,965	+24.395%
2025-04-29	51.1100	51.8300	51.040000	51.6200	+0.467%	1,525,291	+25.455%
2025-04-28	51.3500	51.7200	50.780000	51.3800	+0.332%	1,382,459	+26.041%
2025-04-25	50.6100	51.2800	50.170000	51.2100	+1.186%	1,182,948	+26.460%
2025-04-24	50.2700	50.8400	50.215000	50.6100	+0.337%	1,311,789	+27.959%
2025-04-23	50.6700	51.6050	50.190000	50.4400	+0.638%	1,905,903	+28.390%
2025-04-22	49.2400	50.2100	49.030000	50.1200	+2.579%	1,831,884	+29.210%
2025-04-21	49.0800	49.2500	48.520000	48.8600	-0.832%	1,455,832	+32.542%
2025-04-17	48.7700	49.4100	48.675000	49.2700	+0.963%	1,480,603	+31.439%
2025-04-16	48.5800	49.3600	48.430000	48.8000	+0.082%	1,431,729	+32.705%
2025-04-15	48.7100	49.0500	48.240000	48.7600	+0.557%	1,112,674	+32.814%
2025-04-14	48.8500	49.0000	48.230000	48.4900	+0.021%	1,224,401	+33.553%
2025-04-11	48.0000	48.6550	47.520000	48.4800	+1.274%	1,353,154	+33.581%
2025-04-10	47.9900	48.3100	46.710000	47.8700	-1.054%	1,576,655	+35.283%
2025-04-09	45.0000	48.9300	44.830000	48.3800	+6.634%	2,302,048	+33.857%
2025-04-08	46.9500	47.2650	45.040000	45.3700	-1.090%	2,148,249	+42.737%
2025-04-07	46.8600	48.3100	45.570000	45.8700	-3.289%	2,765,410	+41.182%
2025-04-04	47.5700	48.3500	46.990000	47.4300	-2.708%	2,467,031	+36.538%
2025-04-03	48.9700	49.3100	48.480000	48.7500	-1.714%	1,859,179	+32.841%
2025-04-02	49.7900	50.0500	49.220000	49.6000	-1.097%	1,205,896	+30.565%
2025-04-01	49.4300	50.3500	49.400000	50.1500	+1.109%	1,803,311	+29.133%
2025-03-31	48.8500	49.8450	48.725000	49.6000	+1.245%	1,604,591	+30.565%
2025-03-28	49.0900	49.1300	48.710000	48.9900	+0.020%	1,237,064	+32.190%
2025-03-27	49.5200	49.8200	48.830000	48.9800	-0.710%	1,458,683	+32.217%
2025-03-26	49.2500	49.8600	49.210000	49.3300	+0.387%	1,383,878	+31.279%
2025-03-25	48.8200	49.2350	48.700000	49.1400	+1.070%	1,332,593	+31.787%
2025-03-24	49.0900	49.2300	48.532499	48.6200	-0.144%	1,300,915	+33.196%
2025-03-21	48.1900	48.9650	47.990000	48.6900	+0.185%	4,648,622	+33.005%
2025-03-20	48.7700	49.1700	48.510000	48.6000	-0.938%	1,567,104	+33.251%
2025-03-19	48.9100	49.3500	48.760000	49.0600	+0.677%	1,140,032	+32.002%
2025-03-18	48.3600	48.7700	48.075000	48.7300	+0.350%	1,343,420	+32.896%
2025-03-17	48.8900	49.6600	48.460000	48.5600	-0.675%	1,500,972	+33.361%
2025-03-14	47.9300	48.9450	47.830000	48.8900	+2.238%	1,154,025	+32.461%
2025-03-13	47.8700	48.7500	47.650000	47.8200	-0.188%	1,380,419	+35.425%
2025-03-12	48.7300	48.9550	46.970000	47.9100	-1.743%	2,762,322	+35.170%
2025-03-11	49.6000	49.8200	48.520000	48.7600	-1.911%	1,634,419	+32.814%
2025-03-10	48.9600	50.1500	48.960000	49.7100	+0.996%	2,073,698	+30.276%
2025-03-07	47.2800	49.3900	47.220000	49.2200	+3.905%	1,941,543	+31.573%
2025-03-06	46.6000	47.6800	46.490000	47.3700	+0.959%	2,713,002	+36.711%
2025-03-05	46.9300	47.2400	46.560000	46.9200	+0.043%	1,452,996	+38.022%
2025-03-04	46.8300	47.5000	46.180000	46.9000	-0.361%	2,230,452	+38.081%
2025-03-03	48.0000	48.2600	46.880000	47.0700	-2.121%	2,582,953	+37.582%
2025-02-28	47.8300	48.1000	47.290000	48.0900	+0.439%	2,075,028	+34.664%
2025-02-27	47.7600	48.3000	47.710000	47.8800	+0.293%	2,502,115	+35.255%
2025-02-26	47.9600	48.8200	47.560000	47.7400	-0.292%	1,749,910	+35.651%
2025-02-25	48.0000	48.2150	47.550000	47.8800	-0.333%	1,670,832	+35.255%

document.getElementById("NCv980").onerror = function(){this.style.display='none';}; .dark-mode .qHnQGR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHnQGR{ color: #333333; background-color: white; border: 2px solid #333333; }NYTNew York Times Co.stock NYSE

NYT
New York Times Co.
stock NYSE