New York Times (NYT)
NYSE: NYT
· Real-Time Price · USD
55.63
0.03 (0.05%)
At close: Oct 03, 2025, 3:59 PM
55.70
0.13%
After-hours: Oct 03, 2025, 06:48 PM EDT
NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.55 | 56.32 | 55.42 | 55.63 | 55.63 | 0.05% | 1,160,683 |
| Oct 2, 2025 | 55.15 | 55.80 | 54.92 | 55.60 | 55.60 | -0.14% | 1,143,619 |
| Oct 1, 2025 | 57.21 | 57.30 | 55.66 | 55.68 | 55.68 | -3.00% | 1,558,209 |
| Sep 30, 2025 | 57.48 | 57.76 | 56.80 | 57.40 | 57.40 | 0.07% | 2,397,644 |
| Sep 29, 2025 | 58.43 | 58.43 | 57.33 | 57.36 | 57.36 | -1.43% | 1,196,525 |
| Sep 26, 2025 | 57.94 | 58.33 | 57.75 | 58.19 | 58.19 | 0.66% | 1,000,149 |
| 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 |
Page 1 of 136