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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.14	57.57	57.57	58.19	57.13	1.22M
September 09, 2025	58.81	58.24	58.24	58.98	57.85	1.22M
September 08, 2025	58.8	58.83	58.83	59.11	58.22	1.43M
September 05, 2025	59.23	58.99	58.99	59.49	58.73	802,773
September 04, 2025	59.08	59.19	59.19	59.55	58.89	1.23M
September 03, 2025	58.84	58.83	58.83	58.92	57.8	2.41M
September 02, 2025	59.38	59.13	59.13	59.53	58.45	1.63M
August 29, 2025	59.94	59.84	59.84	60.04	59.5	1.58M
August 28, 2025	60.04	59.74	59.74	60.04	59.32	1.27M
August 27, 2025	59.47	59.83	59.83	60.04	59.47	1.03M
August 26, 2025	59.69	59.45	59.45	60.3	59.31	1.3M
August 25, 2025	59.85	59.56	59.56	60.09	59.39	1.35M
August 22, 2025	59.63	59.79	59.79	60.46	59.63	1.41M
August 21, 2025	59.6	59.65	59.65	59.85	59.23	1.42M
August 20, 2025	59.99	59.91	59.91	60.12	59.37	1.56M
August 19, 2025	59.49	59.69	59.69	59.75	59.17	1.26M
August 18, 2025	60.23	59.28	59.28	60.24	59.16	2M
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

The New York Times Company (NYT) NYSE