The New York Times Company - NYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.22	64.04	64.04	64.73	63.95	1.53M
December 03, 2025	64.07	64.2	64.2	64.61	64.07	1.23M
December 02, 2025	64.64	64.11	64.11	64.86	63.83	2.51M
December 01, 2025	64.2	64.78	64.78	65.18	64.2	1.79M
November 28, 2025	64.95	64.5	64.5	65.25	64.17	860,621
November 26, 2025	64.7	65.06	65.06	65.33	64.39	1.95M
November 25, 2025	64.35	64.61	64.61	64.89	64.04	1.15M
November 24, 2025	63.6	63.85	63.85	64.42	63.58	2.06M
November 21, 2025	63.86	64.1	64.1	65.14	63.79	1.52M
November 20, 2025	63.89	63.53	63.53	64.49	63.53	1.74M
November 19, 2025	64.01	63.75	63.75	64.35	63.72	2.02M
November 18, 2025	62.92	64	64	64.1	62.92	1.47M
November 17, 2025	64.08	62.97	62.97	64.31	62.79	1.81M
November 14, 2025	64	63.94	63.94	64.15	62.5	2.33M
November 13, 2025	63.5	64.49	64.49	64.75	63.42	2.38M
November 12, 2025	63.3	63.25	63.25	63.84	62.54	2.19M
November 11, 2025	62.62	63.03	63.03	63.3	62.56	1.36M
November 10, 2025	61.25	62.59	62.59	62.76	61.25	2.35M
November 07, 2025	60.25	61.35	61.35	61.5	60.25	3.2M
November 06, 2025	58	59.98	59.98	60.56	57.97	2.57M
November 05, 2025	59.6	57.61	57.61	60.5	57.53	4.9M
November 04, 2025	57.76	57.75	57.75	58.06	57.2	3.28M
November 03, 2025	56.76	57.06	57.06	57.21	56.48	1.95M
October 31, 2025	56.68	56.99	56.99	57.34	56.68	1.73M
October 30, 2025	56.03	56.82	56.82	57.15	56.01	970,538
October 29, 2025	57.18	56.09	56.09	57.59	55.93	1.18M
October 28, 2025	57.33	57.42	57.42	57.59	56.85	1.3M
October 27, 2025	57	57.3	57.3	57.62	56.75	1.42M
October 24, 2025	57.26	57.01	57.01	57.52	56.92	1.02M
October 23, 2025	57.33	56.97	56.97	57.83	56.9	1.87M
October 22, 2025	56.43	57.02	57.02	57.79	56.43	1.9M
October 21, 2025	56.15	56.46	56.46	56.64	55.75	815,016
October 20, 2025	56.38	56.07	56.07	56.4	55.69	807,113
October 17, 2025	55.86	56.19	56.19	56.5	55.85	1.2M
October 16, 2025	54.73	55.65	55.65	55.7	54.57	1.7M
October 15, 2025	54.81	54.86	54.86	55.35	54.43	1.01M
October 14, 2025	54.53	54.94	54.94	55.12	54.1	1.45M
October 13, 2025	54.74	54.97	54.97	55.36	54.32	1.52M
October 10, 2025	55.53	54.66	54.66	55.83	54.45	1.37M
October 09, 2025	55.16	55.31	55.31	55.35	54.69	1.04M
October 08, 2025	55.47	55.27	55.27	55.48	54.99	1.14M
October 07, 2025	55.41	55.04	55.04	55.93	54.96	1.19M
October 06, 2025	55.77	55.56	55.56	55.77	54.51	1.34M
October 03, 2025	55.55	55.63	55.63	56.32	55.42	1.21M
October 02, 2025	55.15	55.6	55.6	55.8	54.92	1.14M
October 01, 2025	57.21	55.68	55.68	57.3	55.66	1.56M
September 30, 2025	57.48	57.4	57.4	57.76	56.8	2.4M
September 29, 2025	58.43	57.36	57.36	58.43	57.33	1.2M
September 26, 2025	57.94	58.19	58.19	58.33	57.75	1M
September 25, 2025	57.13	57.81	57.81	57.98	57.13	1.01M
September 24, 2025	58.05	57.39	57.39	58.47	57.26	1.92M
September 23, 2025	57.91	57.95	57.95	58.21	57.79	1.47M
September 22, 2025	58.35	57.76	57.76	58.78	57.74	1.67M
September 19, 2025	58.21	58.41	58.41	59.08	58.15	3.52M
September 18, 2025	58.3	58.48	58.48	58.6	57.91	1.63M
September 17, 2025	58.4	58.48	58.48	59.05	58.15	1.03M
September 16, 2025	58.47	58.31	58.31	58.62	57.16	2.07M
September 15, 2025	58.82	59.24	59.24	59.52	58.51	1.05M
September 12, 2025	58.77	58.93	58.93	58.95	58.06	1.37M
September 11, 2025	57.43	58.54	58.54	58.66	57.43	1.36M

The New York Times Company (NYT) NYSE