Dark

NYT
New York Times Co.
stock NYSE

At Close

Sep 29, 2026 3:59:58 PM EDT

62.32USD-2.883%(-1.85)3,255,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:51:30 AM EDT

63.21USD-1.496%(-0.96)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

62.32USD0.000%(0.00)199

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	64.1200	64.3750	61.740000	62.3200	-2.883%	3,255,312	0.000%
2026-09-28	63.7800	64.7950	62.500000	64.1700	+0.533%	3,073,312	-2.883%
2026-09-25	62.7300	64.9100	62.500000	63.8300	+1.237%	3,630,932	-2.366%
2026-09-24	62.7500	63.8999	61.875000	63.0500	+1.874%	4,981,186	-1.158%
2026-09-23	65.2500	65.2500	61.800000	61.8900	-5.439%	6,705,047	+0.695%
2026-09-22	70.3200	70.6650	63.480000	65.4500	-7.203%	8,351,765	-4.782%
2026-09-21	70.5200	70.7800	69.380000	70.5300	+0.456%	2,986,578	-11.640%
2026-09-18	69.7500	70.6300	69.240000	70.2100	+0.386%	7,935,243	-11.238%
2026-09-17	72.4200	72.4200	69.665000	69.9400	-3.411%	3,271,435	-10.895%
2026-09-16	71.3900	73.3700	71.150000	72.4100	+0.976%	2,614,522	-13.935%
2026-09-15	71.3100	73.4500	70.527900	71.7100	+1.948%	3,074,814	-13.094%
2026-09-14	67.9600	70.5000	67.890000	70.3400	+5.173%	2,323,003	-11.402%
2026-09-11	66.8000	67.0650	65.750000	66.8800	+0.466%	1,402,113	-6.818%
2026-09-10	66.6700	66.8850	65.935000	66.5700	-0.045%	2,483,850	-6.384%
2026-09-09	67.6500	67.9000	65.730000	66.6000	-2.001%	3,707,236	-6.426%
2026-09-08	66.7200	67.9900	66.080000	67.9600	+1.011%	2,071,594	-8.299%
2026-09-04	67.0600	68.0000	66.390000	67.2800	+0.328%	2,022,474	-7.372%
2026-09-03	68.3100	68.6900	67.010000	67.0600	-0.916%	1,269,181	-7.068%
2026-09-02	67.7900	68.5300	67.170000	67.6800	-0.074%	1,711,147	-7.920%
2026-09-01	67.5000	68.5350	67.180000	67.7300	+0.684%	1,578,599	-7.988%
2026-08-31	67.9200	68.0550	67.140000	67.2700	-1.306%	2,454,108	-7.358%
2026-08-28	68.5500	68.9146	67.740000	68.1600	+0.059%	995,106	-8.568%
2026-08-27	67.9700	68.4200	67.310000	68.1200	-0.438%	1,442,193	-8.514%
2026-08-26	68.7200	69.6800	68.170000	68.4200	-0.277%	1,923,773	-8.916%
2026-08-25	67.7500	68.7700	67.130000	68.6100	+1.660%	1,753,750	-9.168%
2026-08-24	65.7100	67.5900	65.710000	67.4900	+2.740%	2,192,408	-7.660%
2026-08-21	65.6700	66.3800	65.310000	65.6900	+0.597%	1,854,692	-5.130%
2026-08-20	65.6300	66.4300	64.780000	65.3000	-1.001%	1,424,724	-4.564%
2026-08-19	65.2300	66.6200	65.000000	65.9600	+1.368%	1,463,698	-5.518%
2026-08-18	65.2300	66.1600	64.905000	65.0700	-0.306%	1,375,812	-4.226%
2026-08-17	64.5900	65.3700	64.085000	65.2700	+0.741%	1,533,675	-4.520%
2026-08-14	64.4600	65.2650	64.260000	64.7900	+1.029%	1,443,029	-3.812%
2026-08-13	64.2200	64.7100	63.490000	64.1300	+0.281%	1,767,500	-2.822%
2026-08-12	63.5000	64.7200	63.450000	63.9500	+0.345%	2,244,921	-2.549%
2026-08-11	64.6500	65.0100	63.150000	63.7300	-1.651%	1,566,256	-2.212%
2026-08-10	63.7000	65.1300	63.700000	64.8000	+1.983%	2,463,535	-3.827%
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	-3.783%
2026-08-05	70.2200	71.0700	63.050000	65.4800	-13.398%	8,651,509	-4.826%
2026-08-04	75.5800	77.3800	73.780000	75.6100	+0.225%	3,243,918	-17.577%
2026-08-03	73.8900	76.6900	73.890000	75.4400	+0.734%	1,815,464	-17.391%
2026-07-31	74.6800	75.4000	74.460000	74.8900	-1.240%	1,805,885	-16.785%
2026-07-30	76.0000	76.7399	74.040000	75.8300	-2.394%	1,682,293	-17.816%
2026-07-29	75.3200	78.0350	74.990000	77.6900	+3.339%	2,202,579	-19.784%
2026-07-28	73.2100	75.4450	73.030000	75.1800	+3.883%	1,337,620	-17.106%
2026-07-27	72.4100	73.7300	72.110000	72.3700	+1.005%	1,327,699	-13.887%
2026-07-24	70.7600	72.3300	70.280000	71.6500	+2.109%	1,917,568	-13.022%
2026-07-23	72.2700	72.7250	70.080000	70.1700	-3.864%	1,506,241	-11.187%
2026-07-22	74.6600	74.6600	72.630000	72.9900	-2.276%	1,151,802	-14.618%
2026-07-21	74.9700	75.2500	73.480000	74.6900	-0.797%	1,655,309	-16.562%
2026-07-20	75.9100	76.7250	75.250000	75.2900	-0.843%	1,286,863	-17.227%
2026-07-17	75.8100	77.2200	75.050000	75.9300	-1.017%	1,166,038	-17.924%
2026-07-16	74.4200	76.8100	74.410000	76.7100	+1.981%	1,093,554	-18.759%
2026-07-15	72.7200	75.4700	72.710000	75.2200	+3.069%	1,232,642	-17.150%
2026-07-14	74.5000	74.5200	72.770000	72.9800	-2.745%	1,378,432	-14.607%
2026-07-13	75.4800	77.5200	74.520000	75.0400	+0.107%	2,625,930	-16.951%
2026-07-10	74.9700	75.2300	74.460000	74.9600	+0.888%	1,213,330	-16.862%
2026-07-09	72.5100	74.5000	72.430000	74.3000	+1.558%	1,275,466	-16.124%
2026-07-08	73.8900	74.0200	73.060000	73.1600	-0.760%	1,127,589	-14.817%
2026-07-07	74.0000	74.6100	73.255000	73.7200	+0.614%	1,293,893	-15.464%
2026-07-06	73.6100	73.9900	72.360000	73.2700	-0.785%	1,505,051	-14.945%
2026-07-02	71.7800	73.9500	71.520000	73.8500	+2.869%	1,515,877	-15.613%
2026-07-01	70.4100	73.4500	70.360000	71.7900	+2.586%	1,862,023	-13.191%
2026-06-30	70.5000	71.6200	69.810000	69.9800	-0.948%	1,945,888	-10.946%
2026-06-29	71.1000	71.1000	69.520000	70.6500	-0.324%	2,132,847	-11.791%
2026-06-26	68.8300	70.8800	68.585000	70.8800	+3.369%	2,924,847	-12.077%
2026-06-25	71.0100	71.5700	68.520000	68.5700	-3.721%	1,778,504	-9.115%
2026-06-24	71.6000	72.3700	71.030000	71.2200	-2.211%	1,597,983	-12.496%
2026-06-23	72.7100	73.4799	72.180000	72.8300	+1.041%	2,103,094	-14.431%
2026-06-22	72.8100	73.1800	71.620000	72.0800	-1.341%	1,857,358	-13.541%
2026-06-18	74.1600	74.3469	72.370000	73.0600	-1.880%	3,687,898	-14.700%
2026-06-17	74.0200	75.7400	73.710000	74.4600	+0.853%	1,947,555	-16.304%
2026-06-16	73.3900	74.4000	72.920000	73.8300	+0.041%	1,574,471	-15.590%
2026-06-15	73.7600	74.4550	73.205000	73.8000	+0.572%	1,378,631	-15.556%
2026-06-12	74.4300	74.7100	73.060000	73.3800	-1.105%	1,816,621	-15.072%
2026-06-11	72.8400	74.7100	72.210000	74.2000	+1.644%	2,391,691	-16.011%
2026-06-10	73.8700	74.3300	72.490000	73.0000	-0.802%	1,767,302	-14.630%
2026-06-09	74.0900	75.3600	73.550000	73.5900	-0.581%	1,837,628	-15.315%
2026-06-08	76.2500	76.8100	73.810000	74.0200	-3.720%	1,874,747	-15.807%
2026-06-05	75.5100	76.9000	75.335000	76.8800	+2.166%	1,518,304	-18.939%
2026-06-04	76.0300	77.0350	75.060000	75.2500	+0.106%	1,040,878	-17.183%
2026-06-03	75.3600	75.7050	73.730000	75.1700	-0.093%	1,631,067	-17.095%
2026-06-02	76.0400	76.0400	74.805000	75.2400	-1.273%	1,716,313	-17.172%
2026-06-01	75.1000	76.3800	74.310000	76.2100	+1.330%	1,307,592	-18.226%
2026-05-29	75.0100	75.8500	74.330000	75.2100	+0.280%	1,962,671	-17.139%
2026-05-28	74.7200	75.9900	73.990000	75.0000	+0.267%	2,191,943	-16.907%
2026-05-27	74.6600	75.8100	74.121200	74.8000	-0.253%	1,365,250	-16.684%
2026-05-26	74.4100	75.4900	73.690100	74.9900	+0.040%	1,451,206	-16.896%
2026-05-22	74.2600	75.0000	73.620000	74.9600	+0.943%	1,319,268	-16.862%
2026-05-21	73.9600	74.6850	72.970000	74.2600	-0.094%	1,326,290	-16.079%
2026-05-20	75.1800	75.2700	73.480000	74.3300	-1.236%	1,358,715	-16.158%
2026-05-19	76.9000	77.1800	74.570000	75.2600	-1.852%	1,954,249	-17.194%
2026-05-18	74.6300	77.2900	74.630000	76.6800	+2.954%	2,047,470	-18.727%
2026-05-15	75.7200	75.7300	74.110000	74.4800	-1.351%	1,855,752	-16.327%
2026-05-14	77.4200	77.7700	74.840000	75.5000	-1.948%	1,556,893	-17.457%
2026-05-13	77.9400	77.9400	76.170000	77.0000	-1.257%	1,168,038	-19.065%
2026-05-12	77.6500	78.6900	76.350000	77.9800	+0.841%	1,783,180	-20.082%
2026-05-11	79.3000	79.9550	76.360000	77.3300	-2.619%	1,974,635	-19.410%
2026-05-08	80.3100	80.9850	79.070000	79.4100	-0.960%	1,839,269	-21.521%
2026-05-07	83.9500	84.4000	80.140000	80.1800	-4.183%	2,553,933	-22.275%
2026-05-06	82.9700	87.0000	81.995000	83.6800	+8.310%	4,897,778	-25.526%
2026-05-05	78.2400	79.0200	77.140000	77.2600	-1.240%	3,364,149	-19.337%
2026-05-04	78.3000	79.2050	77.800000	78.2300	-0.622%	1,932,228	-20.337%
2026-05-01	79.5200	80.2800	78.500000	78.7200	-0.392%	2,974,017	-20.833%
2026-04-30	78.8100	79.7050	78.750000	79.0300	0.000%	1,550,377	-21.144%
2026-04-29	78.3600	79.1400	77.620000	79.0300	+0.714%	1,845,449	-21.144%
2026-04-28	80.3700	80.6000	77.995000	78.4700	-1.432%	1,901,731	-20.581%
2026-04-27	80.8600	81.8900	79.470000	79.6100	-1.582%	1,755,638	-21.718%
2026-04-24	80.1800	81.0000	79.200000	80.8900	+0.572%	1,348,441	-22.957%
2026-04-23	80.2700	81.5000	80.120000	80.4300	-0.025%	1,324,947	-22.516%
2026-04-22	81.8400	82.2350	80.200000	80.4500	-1.433%	2,002,930	-22.536%
2026-04-21	79.9400	81.8600	79.810000	81.6200	+1.593%	1,908,624	-23.646%
2026-04-20	79.2900	80.3900	79.095000	80.3400	+1.082%	2,551,871	-22.430%
2026-04-17	77.8700	79.5200	75.980000	79.4800	+2.028%	3,501,587	-21.590%
2026-04-16	81.4400	81.7300	76.880000	77.9000	-3.946%	2,936,544	-20.000%
2026-04-15	80.7400	81.7000	80.390000	81.1000	+0.471%	1,864,682	-23.157%
2026-04-14	78.9400	80.7200	78.720000	80.7200	+1.739%	1,544,845	-22.795%
2026-04-13	78.9200	79.4900	77.595000	79.3400	+0.418%	1,954,669	-21.452%
2026-04-10	82.0900	82.4700	78.770000	79.0100	-4.207%	2,651,208	-21.124%
2026-04-09	84.5800	84.7250	81.590000	82.4800	-2.633%	2,383,059	-24.442%
2026-04-08	85.5800	85.9300	83.815000	84.7100	-1.339%	2,533,974	-26.431%
2026-04-07	84.9400	87.1000	84.940000	85.8600	+0.846%	2,021,708	-27.417%
2026-04-06	85.4000	85.9200	85.000000	85.1400	-0.642%	1,437,297	-26.803%
2026-04-02	85.2400	86.1700	84.680000	85.6900	+0.351%	1,259,145	-27.273%
2026-04-01	83.5500	85.4000	83.170000	85.3900	+1.983%	1,754,400	-27.017%
2026-03-31	83.9200	84.2800	83.000000	83.7300	+0.577%	1,771,809	-25.570%
2026-03-30	83.4000	83.8500	83.000000	83.2500	+0.556%	1,480,576	-25.141%
2026-03-27	82.8400	83.1500	82.250000	82.7900	-0.205%	1,531,131	-24.725%
2026-03-26	84.8800	85.4300	82.850000	82.9600	-2.595%	2,866,226	-24.879%
2026-03-25	84.5800	85.6100	83.880000	85.1700	+1.200%	1,704,036	-26.829%
2026-03-24	83.0300	84.6400	83.000000	84.1600	+1.778%	2,707,864	-25.951%
2026-03-23	80.5000	82.8800	79.290000	82.6900	+2.124%	2,397,343	-24.634%
2026-03-20	81.0400	82.3100	80.030000	80.9700	-0.381%	5,097,167	-23.033%
2026-03-19	80.4200	81.6900	80.195000	81.2800	+1.095%	3,011,514	-23.327%
2026-03-18	79.9100	80.7400	79.700000	80.4000	+0.212%	1,750,156	-22.488%
2026-03-17	80.1200	80.9400	79.710000	80.2300	+0.602%	1,163,538	-22.323%
2026-03-16	79.6400	80.5107	79.635000	79.7500	+0.555%	1,439,871	-21.856%
2026-03-13	78.4200	79.3450	77.880000	79.3100	+1.601%	2,322,394	-21.422%
2026-03-12	78.2000	78.5800	77.690000	78.0600	-0.217%	1,715,993	-20.164%
2026-03-11	78.6500	78.9450	78.165000	78.2300	-0.761%	1,346,603	-20.337%
2026-03-10	80.5800	80.7800	78.820000	78.8300	-2.450%	1,897,014	-20.944%
2026-03-09	80.0400	81.1400	79.270000	80.8100	+0.460%	2,505,601	-22.881%
2026-03-06	81.2500	81.8000	77.850000	80.4400	-1.843%	2,575,981	-22.526%
2026-03-05	80.9500	82.7400	80.950000	81.9500	+1.023%	4,114,860	-23.954%
2026-03-04	81.4100	81.8350	80.070000	81.1200	-0.356%	3,102,904	-23.176%
2026-03-03	79.5600	81.4850	79.170000	81.4100	+1.231%	2,570,599	-23.449%
2026-03-02	79.3800	81.0600	79.000000	80.4200	+0.790%	2,225,301	-22.507%
2026-02-27	79.0000	79.9050	78.860000	79.7900	+1.205%	2,717,468	-21.895%
2026-02-26	77.8500	79.4069	77.080000	78.8400	+1.887%	2,098,644	-20.954%
2026-02-25	75.9700	78.2600	75.970000	77.3800	+2.031%	2,861,295	-19.462%
2026-02-24	75.4400	75.9800	73.721500	75.8400	+0.731%	1,906,201	-17.827%
2026-02-23	77.9500	78.3700	74.160000	75.2900	-3.462%	2,390,066	-17.227%
2026-02-20	76.0100	78.2450	75.880000	77.9900	+3.312%	2,516,182	-20.092%
2026-02-19	75.3800	76.3500	75.380000	75.4900	-0.013%	1,741,182	-17.446%
2026-02-18	75.2600	75.5800	73.150000	75.5000	+1.986%	2,822,389	-17.457%
2026-02-17	73.4600	74.5900	72.785000	74.0300	+1.494%	2,577,606	-15.818%
2026-02-13	72.9700	74.0000	72.100000	72.9400	+0.885%	2,795,750	-14.560%
2026-02-12	71.7300	72.4900	70.740000	72.3000	+1.289%	3,950,401	-13.804%
2026-02-11	70.7900	71.4600	70.180000	71.3800	+0.933%	3,064,274	-12.693%
2026-02-10	69.8700	70.8050	69.400000	70.7200	+3.000%	2,966,388	-11.878%
2026-02-09	67.9000	69.5000	67.900000	68.6600	+0.808%	3,622,960	-9.234%
2026-02-06	69.3900	69.9100	68.030000	68.1100	-1.447%	4,252,806	-8.501%
2026-02-05	67.5600	69.5600	67.210000	69.1100	+2.188%	4,871,595	-9.825%
2026-02-04	62.3500	67.7100	58.870000	67.6300	-6.343%	9,429,415	-7.852%
2026-02-03	73.2500	73.5350	72.080000	72.2100	-2.022%	4,961,637	-13.696%
2026-02-02	73.3500	74.0400	72.510000	73.7000	+0.532%	2,013,630	-15.441%
2026-01-30	73.0800	73.8000	72.570000	73.3100	+0.027%	1,915,214	-14.991%
2026-01-29	72.6100	73.2900	72.300000	73.2900	+0.992%	1,747,205	-14.968%
2026-01-28	72.7200	73.4350	72.450000	72.5700	-0.343%	1,550,513	-14.124%
2026-01-27	73.2200	73.6600	71.960000	72.8200	-0.041%	1,018,526	-14.419%
2026-01-26	72.5000	72.8600	72.115000	72.8500	+0.816%	1,224,229	-14.454%
2026-01-23	71.2500	72.2950	70.995000	72.2600	+1.403%	1,240,901	-13.756%
2026-01-22	70.9600	71.7000	70.930000	71.2600	+0.522%	1,044,973	-12.546%
2026-01-21	70.4400	71.1400	69.970000	70.8900	+0.854%	1,583,957	-12.089%
2026-01-20	71.6300	72.0700	69.910000	70.2900	-1.679%	1,578,962	-11.339%
2026-01-16	71.3000	71.6250	71.170000	71.4900	-0.112%	859,487	-12.827%
2026-01-15	71.7900	72.3200	71.360000	71.5700	-0.251%	1,189,655	-12.924%
2026-01-14	71.1800	72.1500	71.070000	71.7500	+0.617%	1,199,468	-13.143%
2026-01-13	70.3200	71.5000	70.305000	71.3100	+1.106%	1,147,517	-12.607%
2026-01-12	71.1700	71.3550	70.185000	70.5300	-0.760%	1,384,057	-11.640%
2026-01-09	71.3500	71.7850	70.970000	71.0700	-0.809%	1,138,877	-12.312%
2026-01-08	71.3500	71.9000	70.790000	71.6500	+0.561%	2,122,655	-13.022%
2026-01-07	69.3800	71.2850	69.380000	71.2500	+2.681%	1,542,063	-12.533%
2026-01-06	69.7800	70.0700	69.130000	69.3900	-1.027%	1,500,311	-10.189%
2026-01-05	69.2700	70.5200	69.120000	70.1100	+0.415%	1,764,601	-11.111%
2026-01-02	69.0900	69.9200	68.690000	69.8200	+0.576%	1,635,519	-10.742%
2025-12-31	69.4800	69.8100	69.360000	69.4200	-0.473%	1,203,633	-10.228%
2025-12-30	69.7000	69.9200	69.605000	69.7500	+0.316%	913,966	-10.652%
2025-12-29	70.1600	70.6700	69.265000	69.5300	-0.898%	1,492,998	-10.370%
2025-12-26	70.8300	70.9950	69.940000	70.1600	-1.197%	1,073,559	-11.174%
2025-12-24	70.6100	71.2300	70.610000	71.0100	+0.424%	452,458	-12.238%
2025-12-23	70.7100	70.9600	70.400000	70.7100	+0.269%	1,784,420	-11.865%
2025-12-22	70.7900	71.0500	70.300000	70.5200	-0.381%	1,701,883	-11.628%
2025-12-19	70.5600	71.0700	70.520000	70.7900	+0.227%	3,747,326	-11.965%
2025-12-18	69.4100	70.8500	69.010000	70.6300	+1.626%	2,338,674	-11.766%
2025-12-17	67.4100	69.7200	67.260000	69.5000	+3.269%	2,734,536	-10.331%
2025-12-16	68.0000	68.1700	66.870000	67.3000	-0.341%	2,480,727	-7.400%
2025-12-15	68.0500	68.2050	67.500000	67.5300	-0.647%	2,421,823	-7.715%
2025-12-12	68.0000	68.2404	67.600000	67.9700	+0.325%	1,648,442	-8.312%
2025-12-11	67.7000	68.4800	67.530000	67.7500	+0.074%	1,822,136	-8.015%
2025-12-10	65.7400	67.9799	65.550000	67.7000	+3.438%	2,633,251	-7.947%
2025-12-09	65.4800	65.7972	64.880000	65.4500	+0.291%	1,461,472	-4.782%
2025-12-08	64.5500	65.3100	63.980000	65.2600	+0.788%	1,313,375	-4.505%
2025-12-05	64.0200	65.3600	64.020000	64.7500	+1.109%	1,728,761	-3.753%
2025-12-04	64.1900	64.7300	63.950000	64.0400	-0.249%	1,525,961	-2.686%
2025-12-03	64.0700	64.6100	64.070000	64.2000	+0.140%	1,231,966	-2.928%
2025-12-02	64.6400	64.8650	63.830000	64.1100	-1.034%	2,707,503	-2.792%
2025-12-01	64.2000	65.1800	64.200000	64.7800	+0.434%	1,791,482	-3.797%
2025-11-28	64.9500	65.2450	64.165000	64.5000	-0.861%	860,621	-3.380%
2025-11-26	64.7000	65.3250	64.390000	65.0600	+0.665%	1,970,049	-4.211%
2025-11-25	64.3500	64.8900	64.040000	64.6300	+1.222%	1,388,972	-3.574%
2025-11-24	63.6000	64.4199	63.580000	63.8500	-0.390%	2,059,009	-2.396%
2025-11-21	63.8600	65.1350	63.785000	64.1000	+0.897%	1,519,708	-2.777%
2025-11-20	63.8900	64.4900	63.520000	63.5300	-0.345%	1,984,279	-1.905%
2025-11-19	64.0100	64.3500	63.720000	63.7500	-0.391%	2,039,489	-2.243%
2025-11-18	62.9200	64.1000	62.920000	64.0000	+1.636%	1,473,102	-2.625%
2025-11-17	64.0800	64.3100	62.790000	62.9700	-1.517%	1,810,455	-1.032%
2025-11-14	64.0000	64.1500	62.500000	63.9400	-0.853%	2,328,439	-2.534%
2025-11-13	63.5000	64.7500	63.420000	64.4900	+1.960%	2,378,501	-3.365%
2025-11-12	63.3000	63.8400	62.540000	63.2500	+0.349%	2,186,131	-1.470%
2025-11-11	62.6200	63.3000	62.555000	63.0300	+0.703%	1,384,176	-1.126%
2025-11-10	61.2500	62.7600	61.250000	62.5900	+2.021%	2,348,815	-0.431%
2025-11-07	60.2500	61.5000	60.250000	61.3500	+2.284%	3,201,476	+1.581%
2025-11-06	58.0000	60.5600	57.965000	59.9800	+4.114%	2,569,649	+3.901%
2025-11-05	59.6000	60.5000	57.525000	57.6100	-0.242%	4,896,770	+8.176%
2025-11-04	57.7600	58.0600	57.200000	57.7500	+1.209%	3,279,192	+7.913%
2025-11-03	56.7600	57.2070	56.480000	57.0600	+0.123%	1,947,986	+9.218%
2025-10-31	56.6800	57.3350	56.680000	56.9900	+0.299%	1,733,106	+9.353%
2025-10-30	56.0300	57.1500	56.005000	56.8200	+1.301%	970,538	+9.680%
2025-10-29	57.1800	57.5900	55.930000	56.0900	-2.316%	1,176,931	+11.107%
2025-10-28	57.3300	57.5900	56.850000	57.4200	+0.209%	1,299,883	+8.534%
2025-10-27	57.0000	57.6200	56.745000	57.3000	+0.509%	1,424,452	+8.761%
2025-10-24	57.1700	57.5200	56.910000	57.0100	+0.070%	1,022,318	+9.314%
2025-10-23	57.3300	57.8250	56.900000	56.9700	-0.088%	1,870,556	+9.391%
2025-10-22	56.4300	57.7900	56.430000	57.0200	+0.992%	1,897,775	+9.295%
2025-10-21	56.1500	56.6400	55.750000	56.4600	+0.696%	815,016	+10.379%
2025-10-20	56.3800	56.3950	55.690000	56.0700	-0.214%	807,113	+11.147%
2025-10-17	55.8600	56.5000	55.850000	56.1900	+0.970%	1,200,143	+10.909%
2025-10-16	54.7300	55.6950	54.570000	55.6500	+1.440%	1,698,751	+11.986%
2025-10-15	54.8100	55.3450	54.430000	54.8600	-0.146%	1,038,168	+13.598%
2025-10-14	54.5300	55.1200	54.100000	54.9400	-0.055%	1,446,366	+13.433%
2025-10-13	54.7400	55.3550	54.320000	54.9700	+0.567%	1,521,898	+13.371%
2025-10-10	55.5300	55.8300	54.450000	54.6600	-1.175%	1,371,746	+14.014%
2025-10-09	55.1600	55.3500	54.690000	55.3100	+0.072%	1,043,999	+12.674%
2025-10-08	55.4700	55.4800	54.990000	55.2700	+0.418%	1,140,660	+12.756%
2025-10-07	55.4100	55.9300	54.955000	55.0400	-0.936%	1,190,351	+13.227%
2025-10-06	55.7650	55.7650	54.510000	55.5600	-0.126%	1,335,421	+12.167%
2025-10-03	55.5500	56.3200	55.420000	55.6300	+0.054%	1,212,208	+12.026%
2025-10-02	55.1500	55.8000	54.915000	55.6000	-0.144%	1,143,619	+12.086%
2025-10-01	57.2100	57.3000	55.660000	55.6800	-2.997%	1,558,209	+11.925%
2025-09-30	57.4800	57.7599	56.800000	57.4000	+0.070%	2,397,644	+8.571%
2025-09-29	58.4300	58.4300	57.325000	57.3600	-1.426%	1,196,525	+8.647%
2025-09-26	57.9400	58.3250	57.750000	58.1900	+0.657%	1,000,149	+7.097%
2025-09-25	57.1300	57.9750	57.130000	57.8100	+0.732%	1,007,843	+7.801%
2025-09-24	58.0500	58.4700	57.255000	57.3900	-0.966%	1,915,157	+8.590%
2025-09-23	57.9100	58.2100	57.790000	57.9500	+0.329%	1,467,892	+7.541%
2025-09-22	58.3500	58.7750	57.740000	57.7600	-1.113%	1,668,767	+7.895%
2025-09-19	58.2100	59.0750	58.150000	58.4100	-0.120%	3,517,305	+6.694%
2025-09-18	58.3000	58.5950	57.910000	58.4800	0.000%	1,629,364	+6.566%
2025-09-17	58.4000	59.0500	58.150000	58.4800	+0.292%	1,031,374	+6.566%
2025-09-16	58.4700	58.6150	57.160000	58.3100	-1.570%	2,074,736	+6.877%
2025-09-15	58.8200	59.5150	58.510000	59.2400	+0.526%	1,047,948	+5.199%
2025-09-12	58.7700	58.9500	58.060000	58.9300	+0.666%	1,372,577	+5.753%
2025-09-11	57.4300	58.6600	57.430000	58.5400	+1.685%	1,357,660	+6.457%
2025-09-10	58.1400	58.1900	57.130000	57.5700	-1.150%	1,221,254	+8.251%
2025-09-09	58.8100	58.9750	57.850000	58.2400	-1.003%	1,219,652	+7.005%
2025-09-08	58.8000	59.1100	58.220000	58.8300	-0.271%	1,433,234	+5.932%
2025-09-05	59.1800	59.5000	58.730000	58.9900	-0.338%	802,837	+5.645%
2025-09-04	59.0800	59.5500	58.890000	59.1900	+0.612%	1,233,451	+5.288%
2025-09-03	58.8400	58.9201	57.800000	58.8300	-0.507%	2,412,012	+5.932%
2025-09-02	59.3800	59.5250	58.450000	59.1300	-1.186%	1,629,536	+5.395%
2025-08-29	59.9400	60.0400	59.500000	59.8400	+0.167%	1,582,854	+4.144%
2025-08-28	60.0400	60.0400	59.320000	59.7400	-0.150%	1,270,041	+4.319%
2025-08-27	59.4700	60.0350	59.470000	59.8300	+0.639%	1,033,921	+4.162%
2025-08-26	59.6900	60.3000	59.310000	59.4500	-0.185%	1,298,237	+4.828%
2025-08-25	59.8500	60.0900	59.390000	59.5600	-0.385%	1,353,372	+4.634%
2025-08-22	59.6300	60.4600	59.630000	59.7900	+0.235%	1,411,033	+4.231%
2025-08-21	59.6000	59.8500	59.230000	59.6500	-0.434%	1,415,132	+4.476%
2025-08-20	59.9900	60.1200	59.370000	59.9100	+0.369%	1,557,502	+4.023%
2025-08-19	59.4900	59.7500	59.170000	59.6900	+0.692%	1,258,571	+4.406%
2025-08-18	60.2300	60.2400	59.160000	59.2800	-1.463%	2,001,838	+5.128%
2025-08-15	60.0900	60.6500	59.895000	60.1600	+0.050%	1,649,764	+3.590%
2025-08-14	60.3000	60.6700	59.850000	60.1300	-0.808%	1,455,759	+3.642%
2025-08-13	58.1400	61.1150	57.985000	60.6200	+4.499%	2,769,024	+2.804%
2025-08-12	57.8300	58.2500	57.060000	58.0100	+0.694%	1,598,679	+7.430%
2025-08-11	57.6900	58.3100	57.120000	57.6100	+0.209%	2,279,308	+8.176%
2025-08-08	58.3200	58.8100	57.400000	57.4900	-1.203%	2,359,150	+8.401%
2025-08-07	62.0000	62.2400	57.510000	58.1900	-6.069%	4,174,828	+7.097%
2025-08-06	57.2500	62.1500	56.860000	61.9500	+15.535%	6,976,503	+0.597%
2025-08-05	53.7800	54.1800	53.480000	53.6200	-0.242%	3,568,627	+16.225%
2025-08-04	52.4700	53.8900	52.425000	53.7500	+2.792%	2,326,698	+15.944%
2025-08-01	51.8800	52.3000	51.560000	52.2900	+0.771%	1,987,573	+19.181%
2025-07-31	51.2000	52.2550	51.030000	51.8900	+0.894%	1,905,386	+20.100%
2025-07-30	52.5200	52.8500	51.280000	51.4300	-1.096%	1,951,317	+21.174%
2025-07-29	52.3600	52.4400	51.710000	52.0000	-0.077%	1,331,024	+19.846%
2025-07-28	52.5000	52.7150	51.900000	52.0400	-1.102%	2,065,973	+19.754%
2025-07-25	52.5400	52.7900	52.290000	52.6200	-0.435%	1,336,843	+18.434%
2025-07-24	52.6500	52.8750	52.210000	52.8500	+0.076%	2,390,516	+17.919%
2025-07-23	53.2200	53.5600	52.600000	52.8100	-1.197%	1,576,149	+18.008%
2025-07-22	53.2900	54.0450	53.210000	53.4500	+0.338%	1,538,859	+16.595%
2025-07-21	53.2800	53.6400	52.680000	53.2700	-0.056%	2,749,327	+16.989%
2025-07-18	53.9200	54.0800	53.255000	53.3000	-1.021%	2,168,816	+16.923%
2025-07-17	53.5400	54.2800	52.870000	53.8500	-0.037%	2,614,394	+15.729%
2025-07-16	54.5200	54.7350	53.535000	53.8700	-0.920%	2,188,370	+15.686%
2025-07-15	56.2000	56.3500	54.335000	54.3700	-3.222%	1,639,627	+14.622%
2025-07-14	55.7600	56.3000	55.760000	56.1800	+0.393%	1,082,293	+10.929%
2025-07-11	56.2800	56.3850	55.790000	55.9600	-0.745%	1,165,693	+11.365%
2025-07-10	56.1100	56.6100	55.800100	56.3800	+0.967%	1,163,336	+10.536%
2025-07-09	55.8100	56.5000	55.715000	55.8400	-1.010%	1,571,293	+11.605%
2025-07-08	56.5400	56.9600	56.200000	56.4100	-0.159%	1,830,169	+10.477%
2025-07-07	57.1000	57.3100	56.000000	56.5000	-1.085%	1,698,819	+10.301%
2025-07-03	56.3400	57.3400	56.240000	57.1200	+1.026%	739,647	+9.104%
2025-07-02	56.4000	57.0000	56.300000	56.5400	+0.302%	1,933,590	+10.223%
2025-07-01	56.1600	56.6800	55.860000	56.3700	+0.697%	1,451,044	+10.555%
2025-06-30	55.7500	56.1900	55.340000	55.9800	+0.665%	1,397,635	+11.325%
2025-06-27	56.0000	56.0000	54.870000	55.6100	-0.465%	2,364,795	+12.066%
2025-06-26	55.2500	55.9000	55.105000	55.8700	+1.049%	1,489,489	+11.545%
2025-06-25	54.7300	55.4200	54.480000	55.2900	+0.968%	1,157,788	+12.715%
2025-06-24	54.9200	55.0800	54.290000	54.7600	+0.073%	1,941,384	+13.806%
2025-06-23	54.5200	54.7900	54.070000	54.7200	+0.422%	1,131,405	+13.889%
2025-06-20	54.3400	55.0600	54.140000	54.4900	+0.814%	1,764,455	+14.370%
2025-06-18	53.8800	54.4300	53.660000	54.0500	+0.465%	1,758,759	+15.301%
2025-06-17	55.7600	55.7900	52.810000	53.8000	-3.980%	2,620,188	+15.836%
2025-06-16	55.7800	56.2700	55.630000	56.0300	+0.737%	1,298,825	+11.226%
2025-06-13	55.3300	55.7900	55.320000	55.6200	+0.054%	888,300	+12.046%
2025-06-12	55.5900	55.7400	55.290000	55.5900	-0.251%	1,038,253	+12.106%
2025-06-11	55.3500	55.8000	55.040000	55.7300	+0.723%	1,489,941	+11.825%
2025-06-10	55.5700	55.6150	54.930000	55.3300	-0.557%	989,495	+12.633%
2025-06-09	55.7100	55.9700	55.590000	55.6400	-0.322%	1,031,575	+12.006%
2025-06-06	55.9400	56.2150	55.340000	55.8200	+0.126%	742,256	+11.645%
2025-06-05	55.8400	56.1500	55.640000	55.7500	-0.143%	872,856	+11.785%
2025-06-04	56.0500	56.2300	55.785000	55.8300	-0.393%	1,222,566	+11.625%
2025-06-03	56.8500	56.8500	55.950000	56.0500	-1.649%	1,535,196	+11.186%
2025-06-02	56.8800	57.1800	56.310000	56.9900	-0.228%	1,273,329	+9.353%
2025-05-30	56.6300	57.2800	56.330000	57.1200	+1.097%	2,143,925	+9.104%
2025-05-29	57.0000	57.2800	55.790000	56.5000	+1.912%	2,603,816	+10.301%
2025-05-28	55.4800	55.6600	55.170000	55.4400	-0.018%	1,018,627	+12.410%
2025-05-27	55.6500	55.9100	55.265000	55.4500	+0.072%	1,992,293	+12.390%
2025-05-23	54.5300	55.4500	54.420000	55.4100	+0.947%	924,581	+12.471%
2025-05-22	54.8300	55.0200	54.470000	54.8900	+0.183%	1,443,613	+13.536%
2025-05-21	55.2000	55.3100	54.730000	54.7900	-1.047%	1,244,625	+13.743%
2025-05-20	54.9600	55.4100	54.770000	55.3700	+0.199%	1,204,549	+12.552%
2025-05-19	55.5300	55.9200	55.080000	55.2600	-1.233%	2,162,788	+12.776%
2025-05-16	55.7600	56.0100	55.365000	55.9500	+0.720%	1,108,805	+11.385%
2025-05-15	55.1100	55.5900	54.825000	55.5500	+0.927%	1,187,667	+12.187%
2025-05-14	54.6200	55.1200	54.460000	55.0400	+0.640%	1,088,351	+13.227%
2025-05-13	54.2400	54.9200	53.960000	54.6900	+0.830%	1,320,365	+13.951%
2025-05-12	54.7100	54.7300	53.550000	54.2400	+1.194%	1,793,543	+14.897%
2025-05-09	52.8500	53.8100	52.555000	53.6000	+1.882%	1,849,343	+16.269%
2025-05-08	53.0300	53.1700	52.270000	52.6100	-0.057%	1,662,780	+18.457%
2025-05-07	52.0900	53.3500	51.310000	52.6400	-0.038%	3,226,555	+18.389%
2025-05-06	52.2300	52.9100	52.025000	52.6600	+0.746%	3,124,451	+18.344%
2025-05-05	52.0100	52.5500	51.710000	52.2700	-0.076%	2,331,428	+19.227%
2025-05-02	52.2800	52.6300	52.105000	52.3100	+1.063%	1,653,213	+19.136%
2025-05-01	52.0300	52.5000	51.540000	51.7600	-0.576%	1,396,108	+20.402%
2025-04-30	51.5700	52.0900	51.000000	52.0600	+0.852%	1,697,965	+19.708%
2025-04-29	51.1100	51.8300	51.040000	51.6200	+0.467%	1,525,291	+20.728%
2025-04-28	51.3500	51.7200	50.780000	51.3800	+0.332%	1,382,459	+21.292%
2025-04-25	50.6100	51.2800	50.170000	51.2100	+1.186%	1,182,948	+21.695%
2025-04-24	50.2700	50.8400	50.215000	50.6100	+0.337%	1,311,789	+23.138%
2025-04-23	50.6700	51.6050	50.190000	50.4400	+0.638%	1,905,903	+23.553%
2025-04-22	49.2400	50.2100	49.030000	50.1200	+2.579%	1,831,884	+24.342%
2025-04-21	49.0800	49.2500	48.520000	48.8600	-0.832%	1,455,832	+27.548%
2025-04-17	48.7700	49.4100	48.675000	49.2700	+0.963%	1,480,603	+26.487%
2025-04-16	48.5800	49.3600	48.430000	48.8000	+0.082%	1,431,729	+27.705%
2025-04-15	48.7100	49.0500	48.240000	48.7600	+0.557%	1,112,674	+27.810%
2025-04-14	48.8500	49.0000	48.230000	48.4900	+0.021%	1,224,401	+28.521%
2025-04-11	48.0000	48.6550	47.520000	48.4800	+1.274%	1,353,154	+28.548%
2025-04-10	47.9900	48.3100	46.710000	47.8700	-1.054%	1,576,655	+30.186%
2025-04-09	45.0000	48.9300	44.830000	48.3800	+6.634%	2,302,048	+28.814%

document.getElementById("dC2XSv").onerror = function(){this.style.display='none';}; .dark-mode .m2ph7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2ph7H{ color: #333333; background-color: white; border: 2px solid #333333; }NYTNew York Times Co.stock NYSE

NYT
New York Times Co.
stock NYSE