The New York Times Company (NYT) NYSE

74.91

-1.3(-1.71%)

Updated at June 02 03:01PM

Currency In USD

NYT Historical Return

If you invested $1000 in The New York Times Company (NYT) 10 years ago, it would be worth $6,814.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,846.4, while $1000 invested 1 year ago would be worth $1,338.25. This corresponds to total returns of 581.46%, 84.64%, 33.82%, respectively, with annualized returns of 21.14%, 13.04%, 33.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NYT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	75.1	76.21	76.21	76.38	74.31	1.31M
May 29, 2026	75.01	75.21	75.21	75.85	74.33	1.96M
May 28, 2026	74.72	75	75	75.99	73.99	2.19M
May 27, 2026	74.66	74.8	74.8	75.81	74.12	1.36M
May 26, 2026	74.41	74.99	74.99	75.49	73.69	1.45M
May 22, 2026	74.26	74.96	74.96	75	73.62	1.32M
May 21, 2026	73.96	74.26	74.26	74.68	72.97	1.28M
May 20, 2026	75.18	74.33	74.33	75.27	73.48	1.36M
May 19, 2026	76.9	75.26	75.26	77.18	74.57	1.95M
May 18, 2026	74.63	76.68	76.68	77.29	74.63	1.99M
May 15, 2026	75.72	74.48	74.48	75.73	74.11	1.85M
May 14, 2026	77.42	75.5	75.5	77.77	74.84	1.54M
May 13, 2026	77.94	77	77	77.94	76.17	933,638
May 12, 2026	77.65	77.98	77.98	78.69	76.35	1.78M
May 11, 2026	79.3	77.33	77.33	79.96	76.36	1.97M
May 08, 2026	80.31	79.41	79.41	80.99	79.07	1.81M
May 07, 2026	83.95	80.18	80.18	84.4	80.14	2.55M
May 06, 2026	82.97	83.66	83.66	87	82	4.84M
May 05, 2026	78.24	77.26	77.26	79.02	77.14	3.36M
May 04, 2026	78.3	78.23	78.23	79.21	77.8	1.88M
May 01, 2026	79.52	78.72	78.72	80.28	78.5	2.92M
April 30, 2026	78.81	79.03	79.03	79.71	78.75	1.51M
April 29, 2026	78.36	79.03	79.03	79.14	77.62	1.77M
April 28, 2026	80.37	78.47	78.47	80.6	78	1.9M
April 27, 2026	80.86	79.61	79.61	81.89	79.47	1.55M
April 24, 2026	80.18	80.89	80.89	81	79.2	1.28M
April 23, 2026	80.27	80.43	80.43	81.5	80.12	1.32M
April 22, 2026	81.84	80.45	80.45	82.24	80.2	1.93M
April 21, 2026	79.94	81.62	81.62	81.86	79.81	1.88M
April 20, 2026	79.29	80.34	80.34	80.39	79.1	2.39M
April 17, 2026	77.87	79.48	79.48	79.52	75.98	3.5M
April 16, 2026	81.44	77.9	77.9	81.73	76.88	2.94M
April 15, 2026	80.74	81.1	81.1	81.7	80.39	1.86M
April 14, 2026	78.94	80.72	80.72	80.72	78.72	1.54M
April 13, 2026	78.92	79.34	79.34	79.49	77.6	1.95M
April 10, 2026	82.09	79.01	79.01	82.47	78.77	2.18M
April 09, 2026	84.58	82.48	82.48	84.73	81.59	2.38M
April 08, 2026	85.58	84.71	84.71	85.93	83.82	2.53M
April 07, 2026	84.94	85.86	85.86	87.1	84.94	2.02M
April 06, 2026	85.4	85.14	85.14	85.92	85	1.44M
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	83.5	84.28	83	1.77M
March 30, 2026	83.4	83.25	83.02	83.85	83	1.46M
March 27, 2026	82.84	82.79	82.56	83.15	82.25	1.52M
March 26, 2026	84.88	82.96	82.73	85.43	82.85	2.43M
March 25, 2026	84.58	85.17	84.94	85.61	83.88	1.7M
March 24, 2026	83.03	84.16	83.93	84.64	83	2.61M
March 23, 2026	80.5	82.69	82.46	82.88	79.29	2.4M
March 20, 2026	81.04	80.97	80.75	82.31	80.03	5.09M
March 19, 2026	80.42	81.28	81.06	81.69	80.19	2.96M
March 18, 2026	79.97	80.44	80.18	80.74	79.7	1.18M
March 17, 2026	80.21	80.22	80.01	80.94	79.71	945,651
March 16, 2026	79.64	79.75	79.53	80.51	79.64	1.35M
March 13, 2026	78.42	79.31	79.09	79.35	77.88	2.32M
March 12, 2026	78.2	78.06	77.85	78.58	77.69	1.71M
March 11, 2026	78.65	78.23	78.02	78.94	78.17	1.28M
March 10, 2026	80.58	78.83	78.61	80.78	78.82	1.79M
March 09, 2026	80.04	80.81	80.59	81.14	79.27	2.28M
March 06, 2026	81.25	80.44	80.22	81.8	77.85	2.58M