The New York Times Company (NYT) NYSE

85.69

+0.3(+0.35%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	85.24	85.69	85.69	86.17	84.68	1.26M
April 01, 2026	83.55	85.39	85.39	85.4	83.17	1.75M
March 31, 2026	83.92	83.73	83.73	84.28	83	1.77M
March 30, 2026	83.4	83.25	83.25	83.85	83	1.46M
March 27, 2026	82.84	82.79	82.79	83.15	82.25	1.52M
March 26, 2026	84.88	82.96	82.96	85.43	82.85	2.43M
March 25, 2026	84.58	85.17	85.17	85.61	83.88	1.7M
March 24, 2026	83.03	84.16	84.16	84.64	83	2.61M
March 23, 2026	80.5	82.69	82.69	82.88	79.29	2.4M
March 20, 2026	81.04	80.97	80.97	82.31	80.03	5.09M
March 19, 2026	80.42	81.28	81.28	81.69	80.19	2.96M
March 18, 2026	79.97	80.44	80.44	80.74	79.7	1.18M
March 17, 2026	80.21	80.22	80.22	80.94	79.71	945,651
March 16, 2026	79.64	79.75	79.75	80.51	79.64	1.35M
March 13, 2026	78.42	79.31	79.31	79.35	77.88	2.32M
March 12, 2026	78.2	78.06	78.06	78.58	77.69	1.71M
March 11, 2026	78.65	78.23	78.23	78.94	78.17	1.28M
March 10, 2026	80.58	78.83	78.83	80.78	78.82	1.79M
March 09, 2026	80.04	80.81	80.81	81.14	79.27	2.28M
March 06, 2026	81.25	80.44	80.44	81.8	77.85	2.58M
March 05, 2026	80.95	81.95	81.95	82.74	80.95	4.11M
March 04, 2026	81.41	81.12	81.12	81.83	80.07	3.09M
March 03, 2026	79.56	81.41	81.41	81.49	79.27	2.56M
March 02, 2026	79.38	80.42	80.42	81.06	79	2.23M
February 27, 2026	79	79.79	79.79	79.91	78.86	2.72M
February 26, 2026	77.85	78.84	78.84	79.41	77.08	2.1M
February 25, 2026	75.97	77.38	77.38	78.26	75.97	2.86M
February 24, 2026	75.44	75.84	75.84	75.98	73.72	1.91M
February 23, 2026	77.95	75.29	75.29	78.37	74.16	2.39M
February 20, 2026	76.01	77.99	0	78.25	75.88	2.52M
February 19, 2026	75.38	75.49	0	76.35	75.38	1.74M
February 18, 2026	75.26	75.5	0	75.58	73.15	2.82M
February 17, 2026	73.46	74.03	0	74.59	72.79	2.58M
February 13, 2026	72.97	72.94	0	74	72.1	2.8M
February 12, 2026	71.73	72.3	0	72.49	70.74	3.95M
February 11, 2026	70.79	71.37	0	71.46	70.18	3.06M
February 10, 2026	69.87	70.72	0	70.81	69.4	2.97M
February 09, 2026	67.9	68.66	0	69.5	67.9	3.62M
February 06, 2026	69.39	68.11	0	69.91	68.03	4.25M
February 05, 2026	67.56	69.11	0	69.56	67.21	4.87M
February 04, 2026	62.35	67.63	0	67.71	58.87	9.43M
February 03, 2026	73.25	72.21	0	73.54	72.08	4.96M
February 02, 2026	73.35	73.7	0	74.04	72.51	2.01M
January 30, 2026	73.08	73.31	0	73.8	72.57	1.92M
January 29, 2026	72.61	73.29	0	73.29	72.3	1.75M
January 28, 2026	72.72	72.57	0	73.44	72.45	1.55M
January 27, 2026	73.22	72.82	0	73.66	71.96	1.02M
January 26, 2026	72.5	72.85	0	72.86	72.11	1.22M
January 23, 2026	71.25	72.26	0	72.3	71	1.24M
January 22, 2026	70.96	71.26	0	71.7	70.93	1.05M
January 21, 2026	70.44	70.89	0	71.14	69.97	1.58M
January 20, 2026	71.63	70.29	0	72.07	69.91	1.58M
January 16, 2026	71.3	71.49	0	71.63	71.17	859,500
January 15, 2026	71.79	71.57	0	72.32	71.36	1.19M
January 14, 2026	71.18	71.75	0	72.15	71.07	1.2M
January 13, 2026	70.32	71.31	0	71.5	70.31	1.15M
January 12, 2026	71.17	70.53	0	71.36	70.19	1.38M
January 09, 2026	71.35	71.07	0	71.79	70.97	1.15M
January 08, 2026	71.35	71.65	0	71.9	70.79	2.12M
January 07, 2026	69.38	71.25	0	71.29	69.38	1.54M