News Corporation - NWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.1	26.55	26.55	26.74	25.95	1.09M
February 19, 2026	26.2	26.19	26.19	26.37	25.98	1.49M
February 18, 2026	26.45	26.28	26.28	26.56	26.08	1.46M
February 17, 2026	26.2	26.32	26.32	26.5	25.96	1.54M
February 13, 2026	25.82	26	26	26.05	25.49	1.19M
February 12, 2026	26.82	25.66	25.66	27.01	25.51	1.33M
February 11, 2026	27.29	26.76	26.76	27.41	26.6	1.34M
February 10, 2026	26.55	27.2	27.2	27.38	26.55	1.46M
February 09, 2026	25.82	26.27	26.27	26.43	25.57	1.93M
February 06, 2026	26.72	25.65	25.65	27.12	25.57	3.72M
February 05, 2026	27.8	27.39	27.39	28.27	26.89	3.42M
February 04, 2026	28.51	28.09	28.09	28.77	28	3.27M
February 03, 2026	30.88	28.84	28.84	30.88	28.69	1.55M
February 02, 2026	31.4	30.88	30.88	31.4	30.65	1.86M
January 30, 2026	30.59	31.1	31.1	31.11	30.51	1.18M
January 29, 2026	30.76	30.61	30.61	30.82	30.28	2.11M
January 28, 2026	30.87	30.61	30.61	31.09	30.55	985,700
January 27, 2026	30.97	30.84	30.84	31.03	30.79	902,310
January 26, 2026	30.99	31.01	31.01	31.21	30.86	565,900
January 23, 2026	30.95	31.1	31.1	31.17	30.93	1.16M
January 22, 2026	30.38	30.95	30.95	30.99	30.35	652,210
January 21, 2026	30.64	30.25	30.25	30.64	30.15	1.28M
January 20, 2026	30.1	30.09	30.09	30.51	29.98	1.41M
January 16, 2026	30.71	30.29	30.29	30.87	30.14	1.65M
January 15, 2026	30.92	30.7	30.7	30.98	30.61	1.16M
January 14, 2026	30.75	30.69	30.69	30.8	30.47	968,235
January 13, 2026	30.5	30.61	30.61	30.65	30.23	771,000
January 12, 2026	30.15	30.5	30.5	30.56	30.15	904,931
January 09, 2026	30.25	30.2	30.2	30.38	30.04	561,500
January 08, 2026	30.06	30.26	30.26	30.54	30.06	1.05M
January 07, 2026	30.13	30.15	30.15	30.37	29.98	691,934
January 06, 2026	29.78	30.1	30.1	30.13	29.7	729,300
January 05, 2026	29.7	29.9	29.9	30.29	29.57	800,737
January 02, 2026	29.64	29.77	29.77	29.99	29.29	589,500
December 31, 2025	30.06	29.63	29.63	30.06	29.57	618,717
December 30, 2025	29.8	29.92	29.92	30.12	29.73	463,100
December 29, 2025	30.11	29.8	29.8	30.24	29.75	577,700
December 26, 2025	29.87	29.87	29.87	30.11	29.81	314,938
December 24, 2025	30.1	30.01	30.01	30.18	29.81	404,183
December 23, 2025	29.91	30	30	30.08	29.88	393,400
December 22, 2025	29.84	29.89	29.89	30.27	29.84	708,547
December 19, 2025	29.93	29.79	29.79	30.17	29.48	4.74M
December 18, 2025	29.72	29.77	29.77	29.9	29.5	1.17M
December 17, 2025	29.43	29.61	29.61	29.86	29.26	1.01M
December 16, 2025	29.32	29.48	29.48	29.53	29.14	1.3M
December 15, 2025	30.03	29.27	29.27	30.03	29.25	1.78M
December 12, 2025	29.65	29.66	29.66	29.97	29.63	723,614
December 11, 2025	29.62	29.56	29.56	30.04	29.37	760,810
December 10, 2025	29.37	29.52	29.52	29.65	29.3	1.28M
December 09, 2025	29.31	29.44	29.44	29.51	29.12	526,249
December 08, 2025	29.79	29.32	29.32	30	29.06	645,600
December 05, 2025	28.95	29.59	29.59	29.76	28.91	824,400
December 04, 2025	28.98	29.13	29.13	29.33	28.98	695,200
December 03, 2025	29.15	29.01	29.01	29.15	28.85	671,700
December 02, 2025	29.02	28.97	28.97	29.03	28.69	881,618
December 01, 2025	29.38	28.98	28.98	29.59	28.95	574,300
November 28, 2025	29.33	29.43	29.43	29.55	29.24	776,119
November 26, 2025	29.14	29.32	29.32	29.38	28.99	640,000
November 25, 2025	29.02	29.06	29.06	29.24	28.51	642,200
November 24, 2025	29	28.86	28.86	29.16	28.62	869,133

News Corporation (NWS) NASDAQ