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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	60.09	60.16	60.16	60.65	59.9	1.65M
August 14, 2025	60.3	60.13	60.13	60.67	59.85	1.46M
August 13, 2025	58.14	60.62	60.62	61.12	57.99	2.77M
August 12, 2025	57.83	58.01	58.01	58.25	57.06	1.6M
August 11, 2025	57.69	57.61	57.61	58.31	57.12	2.28M
August 08, 2025	58.32	57.49	57.49	58.81	57.4	2.36M
August 07, 2025	62	58.19	58.19	62.24	57.51	4.17M
August 06, 2025	57.25	61.95	61.95	62.15	56.86	6.98M
August 05, 2025	53.78	53.62	53.62	54.18	53.48	3.57M
August 04, 2025	52.47	53.75	53.75	53.89	52.43	2.33M
August 01, 2025	51.88	52.29	52.29	52.3	51.56	1.99M
July 31, 2025	51.2	51.89	51.89	52.26	51.03	1.91M
July 30, 2025	52.52	51.43	51.43	52.85	51.28	1.95M
July 29, 2025	52.36	52	52	52.44	51.71	1.33M
July 28, 2025	52.5	52.04	52.04	52.72	51.9	2.07M
July 25, 2025	52.54	52.62	52.62	52.79	52.29	1.34M
July 24, 2025	52.65	52.85	52.85	52.88	52.21	2.39M
July 23, 2025	53.22	52.81	52.81	53.56	52.6	1.58M
July 22, 2025	53.29	53.45	53.45	54.05	53.21	1.54M
July 21, 2025	53.28	53.27	53.27	53.64	52.68	2.75M
July 18, 2025	53.92	53.3	53.3	54.08	53.26	2.17M
July 17, 2025	53.54	53.85	53.85	54.28	52.87	2.61M
July 16, 2025	54.52	53.87	53.87	54.74	53.54	2.19M
July 15, 2025	56.2	54.37	54.35	56.35	54.33	1.63M
July 14, 2025	55.76	56.18	56.18	56.3	55.76	1.08M
July 11, 2025	56.28	55.96	55.96	56.39	55.79	1.17M
July 10, 2025	56.11	56.38	56.38	56.61	55.8	1.16M
July 09, 2025	55.81	55.84	55.84	56.5	55.72	1.57M
July 08, 2025	56.54	56.41	56.41	56.96	56.2	1.8M
July 07, 2025	57.1	56.5	56.5	57.31	56	1.7M
July 03, 2025	56.34	57.12	57.12	57.34	56.24	739,700
July 02, 2025	56.4	56.54	56.54	57	56.3	1.93M
July 01, 2025	56.16	56.37	56.37	56.68	55.86	1.45M
June 30, 2025	55.78	55.98	55.98	56.19	55.34	1.4M
June 27, 2025	56	55.61	55.61	56	54.87	2.36M
June 26, 2025	55.25	55.87	55.87	55.9	55.11	1.49M
June 25, 2025	54.73	55.29	55.29	55.42	54.48	1.16M
June 24, 2025	54.92	54.76	54.76	55.08	54.29	1.94M
June 23, 2025	54.52	54.72	54.72	54.79	54.07	1.13M
June 20, 2025	54.34	54.49	54.49	55.06	54.14	1.76M
June 18, 2025	53.88	54.05	54.05	54.43	53.66	1.76M
June 17, 2025	55.76	53.8	53.8	55.79	52.81	2.62M
June 16, 2025	55.78	56.03	56.03	56.27	55.63	1.3M
June 13, 2025	55.33	55.62	55.62	55.79	55.32	888,300
June 12, 2025	55.59	55.59	55.59	55.74	55.29	1.04M
June 11, 2025	55.35	55.73	55.73	55.8	55.04	1.49M
June 10, 2025	55.57	55.33	55.33	55.62	54.93	989,495
June 09, 2025	55.71	55.64	55.64	55.97	55.59	1.03M
June 06, 2025	55.94	55.82	55.82	56.22	55.34	742,300
June 05, 2025	55.84	55.75	55.75	56.15	55.64	872,900
June 04, 2025	56.05	55.83	55.83	56.23	55.79	1.22M
June 03, 2025	56.85	56.05	56.05	56.85	55.95	1.54M
June 02, 2025	56.88	56.99	56.99	57.18	56.31	1.27M
May 30, 2025	56.63	57.12	57.12	57.28	56.33	2.14M
May 29, 2025	57	56.5	56.5	57.28	55.79	2.6M
May 28, 2025	55.48	55.44	55.44	55.66	55.17	619,843
May 27, 2025	55.65	55.45	55.45	55.91	55.27	1.99M
May 23, 2025	54.53	55.41	55.41	55.45	54.42	924,581
May 22, 2025	54.83	54.89	54.89	55.02	54.47	1.44M
May 21, 2025	55.2	54.79	54.79	55.31	54.73	1.24M

The New York Times Company (NYT) NYSE