New York Times (NYT)
NYSE: NYT
· Real-Time Price · USD
59.33
-0.83 (-1.38%)
At close: Aug 18, 2025, 3:59 PM
59.30
-0.05%
After-hours: Aug 18, 2025, 06:10 PM EDT
NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 60.23 | 60.24 | 59.16 | 59.28 | 59.28 | -1.46% | 2,001,029 |
| Aug 15, 2025 | 60.09 | 60.65 | 59.90 | 60.16 | 60.16 | 0.05% | 1,649,800 |
| Aug 14, 2025 | 60.30 | 60.67 | 59.85 | 60.13 | 60.13 | -0.81% | 1,455,800 |
| Aug 13, 2025 | 58.14 | 61.12 | 57.99 | 60.62 | 60.62 | 4.50% | 2,769,024 |
| Aug 12, 2025 | 57.83 | 58.25 | 57.06 | 58.01 | 58.01 | 0.69% | 1,598,700 |
| Aug 11, 2025 | 57.69 | 58.31 | 57.12 | 57.61 | 57.61 | 0.21% | 2,279,308 |
| Aug 8, 2025 | 58.32 | 58.81 | 57.40 | 57.49 | 57.49 | -1.20% | 2,359,200 |
| Aug 7, 2025 | 62.00 | 62.24 | 57.51 | 58.19 | 58.19 | -6.07% | 4,174,828 |
| Aug 6, 2025 | 57.25 | 62.15 | 56.86 | 61.95 | 61.95 | 15.54% | 6,976,503 |
| Aug 5, 2025 | 53.78 | 54.18 | 53.48 | 53.62 | 53.62 | -0.24% | 3,568,627 |
| Aug 4, 2025 | 52.47 | 53.89 | 52.43 | 53.75 | 53.75 | 2.79% | 2,326,700 |
| Aug 1, 2025 | 51.88 | 52.30 | 51.56 | 52.29 | 52.29 | 0.77% | 1,987,600 |
| Jul 31, 2025 | 51.20 | 52.26 | 51.03 | 51.89 | 51.89 | 0.89% | 1,905,400 |
| Jul 30, 2025 | 52.52 | 52.85 | 51.28 | 51.43 | 51.43 | -1.10% | 1,951,317 |
| Jul 29, 2025 | 52.36 | 52.44 | 51.71 | 52.00 | 52.00 | -0.08% | 1,331,024 |
| Jul 28, 2025 | 52.50 | 52.72 | 51.90 | 52.04 | 52.04 | -1.10% | 2,066,000 |
| Jul 25, 2025 | 52.54 | 52.79 | 52.29 | 52.62 | 52.62 | -0.44% | 1,336,843 |
| Jul 24, 2025 | 52.65 | 52.88 | 52.21 | 52.85 | 52.85 | 0.08% | 2,390,516 |
| Jul 23, 2025 | 53.22 | 53.56 | 52.60 | 52.81 | 52.81 | -1.20% | 1,576,149 |
| Jul 22, 2025 | 53.29 | 54.05 | 53.21 | 53.45 | 53.45 | 0.34% | 1,538,900 |