The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
80.81
+0.37 (0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
80.81
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.04 | 81.14 | 79.27 | 80.81 | 80.81 | 0.46% | 2,283,865 |
| Mar 6, 2026 | 81.25 | 81.80 | 77.85 | 80.44 | 80.44 | -1.84% | 2,575,933 |
| Mar 5, 2026 | 80.95 | 82.74 | 80.95 | 81.95 | 81.95 | 1.02% | 3,648,423 |
| Mar 4, 2026 | 81.41 | 81.84 | 80.07 | 81.12 | 81.12 | -0.36% | 3,093,432 |
| Mar 3, 2026 | 79.56 | 81.49 | 79.17 | 81.41 | 81.41 | 1.23% | 2,561,846 |
| Mar 2, 2026 | 79.38 | 81.06 | 79.00 | 80.42 | 80.42 | 0.79% | 2,203,828 |
| Feb 27, 2026 | 79.00 | 79.91 | 78.86 | 79.79 | 79.79 | 1.20% | 2,695,257 |
| Feb 26, 2026 | 77.85 | 79.41 | 77.08 | 78.84 | 78.84 | 1.89% | 2,101,991 |
| Feb 25, 2026 | 75.97 | 78.26 | 75.97 | 77.38 | 77.38 | 2.03% | 2,861,068 |
| Feb 24, 2026 | 75.44 | 75.98 | 73.72 | 75.84 | 75.84 | 0.73% | 1,905,930 |
| Feb 23, 2026 | 77.95 | 78.37 | 74.16 | 75.29 | 75.29 | -3.46% | 2,389,585 |
| Feb 20, 2026 | 76.01 | 78.25 | 75.88 | 77.99 | 77.99 | 3.31% | 2,514,890 |
| Feb 19, 2026 | 75.38 | 76.35 | 75.38 | 75.49 | 75.49 | -0.01% | 1,738,620 |
| Feb 18, 2026 | 75.26 | 75.58 | 73.15 | 75.50 | 75.50 | 1.99% | 2,817,031 |
| Feb 17, 2026 | 73.46 | 74.59 | 72.79 | 74.03 | 74.03 | 1.49% | 2,481,133 |
| Feb 13, 2026 | 72.97 | 74.00 | 72.10 | 72.94 | 72.94 | 0.89% | 2,776,566 |
| Feb 12, 2026 | 71.73 | 72.49 | 70.74 | 72.30 | 72.30 | 1.29% | 3,950,363 |
| Feb 11, 2026 | 70.79 | 71.46 | 70.18 | 71.38 | 71.38 | 0.93% | 3,064,068 |
| Feb 10, 2026 | 69.87 | 70.81 | 69.40 | 70.72 | 70.72 | 3.00% | 2,966,387 |
| Feb 9, 2026 | 67.90 | 69.50 | 67.90 | 68.66 | 68.66 | 0.81% | 3,622,954 |
| Feb 6, 2026 | 69.39 | 69.91 | 68.03 | 68.11 | 68.11 | -1.45% | 4,252,670 |
| Feb 5, 2026 | 67.56 | 69.56 | 67.21 | 69.11 | 69.11 | 2.19% | 4,868,069 |
| Feb 4, 2026 | 62.35 | 67.71 | 58.87 | 67.63 | 67.63 | -6.34% | 9,395,481 |
| Feb 3, 2026 | 73.25 | 73.54 | 72.08 | 72.21 | 72.21 | -2.02% | 4,961,501 |
| Feb 2, 2026 | 73.35 | 74.04 | 72.51 | 73.70 | 73.70 | 0.53% | 2,013,482 |
| Jan 30, 2026 | 73.08 | 73.80 | 72.57 | 73.31 | 73.31 | 0.03% | 1,775,082 |
| Jan 29, 2026 | 72.61 | 73.29 | 72.30 | 73.29 | 73.29 | 0.99% | 1,725,950 |
| Jan 28, 2026 | 72.72 | 73.44 | 72.45 | 72.57 | 72.57 | -0.34% | 1,529,201 |
| Jan 27, 2026 | 73.22 | 73.66 | 71.96 | 72.82 | 72.82 | -0.04% | 1,018,501 |
| Jan 26, 2026 | 72.50 | 72.86 | 72.12 | 72.85 | 72.85 | 0.82% | 1,224,813 |
| Jan 23, 2026 | 71.25 | 72.30 | 71.00 | 72.26 | 72.26 | 1.40% | 1,240,695 |
| Jan 22, 2026 | 70.96 | 71.70 | 70.93 | 71.26 | 71.26 | 0.52% | 1,044,952 |
| Jan 21, 2026 | 70.44 | 71.14 | 69.97 | 70.89 | 70.89 | 0.85% | 1,583,949 |
| Jan 20, 2026 | 71.63 | 72.07 | 69.91 | 70.29 | 70.29 | -1.68% | 1,571,744 |
| Jan 16, 2026 | 71.30 | 71.63 | 71.17 | 71.49 | 71.49 | -0.11% | 854,166 |
| Jan 15, 2026 | 71.79 | 72.32 | 71.36 | 71.57 | 71.57 | -0.25% | 1,189,545 |
| Jan 14, 2026 | 71.18 | 72.15 | 71.07 | 71.75 | 71.75 | 0.62% | 1,199,465 |
| Jan 13, 2026 | 70.32 | 71.50 | 70.31 | 71.31 | 71.31 | 1.11% | 1,149,221 |
| Jan 12, 2026 | 71.17 | 71.36 | 70.19 | 70.53 | 70.53 | -0.76% | 1,384,056 |
| Jan 9, 2026 | 71.35 | 71.79 | 70.97 | 71.07 | 71.07 | -0.81% | 1,149,629 |
| Jan 8, 2026 | 71.35 | 71.90 | 70.79 | 71.65 | 71.65 | 0.56% | 1,905,037 |
| Jan 7, 2026 | 69.38 | 71.29 | 69.38 | 71.25 | 71.25 | 2.68% | 1,541,809 |
| Jan 6, 2026 | 69.78 | 70.07 | 69.13 | 69.39 | 69.39 | -1.03% | 1,469,057 |
| Jan 5, 2026 | 69.27 | 70.52 | 69.12 | 70.11 | 69.93 | 0.42% | 1,764,600 |
| Jan 2, 2026 | 69.09 | 69.92 | 68.69 | 69.82 | 69.64 | 0.58% | 1,635,519 |
| Dec 31, 2025 | 69.48 | 69.81 | 69.36 | 69.42 | 69.24 | -0.47% | 1,203,633 |
| Dec 30, 2025 | 69.70 | 69.92 | 69.61 | 69.75 | 69.57 | 0.32% | 913,966 |
| Dec 29, 2025 | 70.16 | 70.67 | 69.27 | 69.53 | 69.35 | -0.90% | 1,492,998 |
| Dec 26, 2025 | 70.83 | 71.00 | 69.94 | 70.16 | 69.98 | -1.20% | 1,073,559 |
| Dec 24, 2025 | 70.61 | 71.23 | 70.61 | 71.01 | 70.83 | 0.42% | 452,458 |
| Dec 23, 2025 | 70.71 | 70.96 | 70.40 | 70.71 | 70.53 | 0.27% | 1,784,420 |
| Dec 22, 2025 | 70.79 | 71.05 | 70.30 | 70.52 | 70.34 | -0.38% | 1,701,883 |
| Dec 19, 2025 | 70.56 | 71.07 | 70.52 | 70.79 | 70.61 | 0.23% | 3,747,326 |
| Dec 18, 2025 | 69.41 | 70.85 | 69.01 | 70.63 | 70.45 | 1.63% | 2,338,674 |
| Dec 17, 2025 | 67.41 | 69.72 | 67.26 | 69.50 | 69.32 | 3.27% | 2,734,536 |
| Dec 16, 2025 | 68.00 | 68.17 | 66.87 | 67.30 | 67.13 | -0.34% | 2,480,727 |
| Dec 15, 2025 | 68.05 | 68.21 | 67.50 | 67.53 | 67.36 | -0.65% | 2,421,823 |
| Dec 12, 2025 | 68.00 | 68.24 | 67.60 | 67.97 | 67.80 | 0.32% | 1,648,442 |
| Dec 11, 2025 | 67.70 | 68.48 | 67.53 | 67.75 | 67.58 | 0.07% | 1,822,136 |
| Dec 10, 2025 | 65.74 | 67.98 | 65.55 | 67.70 | 67.53 | 3.44% | 2,633,251 |
| Dec 9, 2025 | 65.48 | 65.80 | 64.88 | 65.45 | 65.28 | 0.29% | 1,461,472 |
| Dec 8, 2025 | 64.55 | 65.31 | 63.98 | 65.26 | 65.09 | 0.79% | 1,313,375 |
| Dec 5, 2025 | 64.02 | 65.36 | 64.02 | 64.75 | 64.58 | 1.11% | 1,728,761 |
| Dec 4, 2025 | 64.19 | 64.73 | 63.95 | 64.04 | 63.88 | -0.25% | 1,525,961 |
| Dec 3, 2025 | 64.07 | 64.61 | 64.07 | 64.20 | 64.04 | 0.14% | 1,231,966 |
| Dec 2, 2025 | 64.64 | 64.87 | 63.83 | 64.11 | 63.95 | -1.03% | 2,707,503 |
| Dec 1, 2025 | 64.20 | 65.18 | 64.20 | 64.78 | 64.61 | 0.43% | 1,791,482 |
| Nov 28, 2025 | 64.95 | 65.25 | 64.17 | 64.50 | 64.33 | -0.86% | 860,621 |
| Nov 26, 2025 | 64.70 | 65.33 | 64.39 | 65.06 | 64.89 | 0.67% | 1,970,049 |
| Nov 25, 2025 | 64.35 | 64.89 | 64.04 | 64.63 | 64.46 | 1.22% | 1,388,972 |
| Nov 24, 2025 | 63.60 | 64.42 | 63.58 | 63.85 | 63.69 | -0.39% | 2,059,009 |
| Nov 21, 2025 | 63.86 | 65.14 | 63.79 | 64.10 | 63.94 | 0.90% | 1,519,708 |
| Nov 20, 2025 | 63.89 | 64.49 | 63.52 | 63.53 | 63.37 | -0.35% | 1,984,279 |
| Nov 19, 2025 | 64.01 | 64.35 | 63.72 | 63.75 | 63.59 | -0.39% | 2,039,489 |
| Nov 18, 2025 | 62.92 | 64.10 | 62.92 | 64.00 | 63.84 | 1.64% | 1,473,102 |
| Nov 17, 2025 | 64.08 | 64.31 | 62.79 | 62.97 | 62.81 | -1.52% | 1,810,455 |
| Nov 14, 2025 | 64.00 | 64.15 | 62.50 | 63.94 | 63.78 | -0.85% | 2,328,439 |
| Nov 13, 2025 | 63.50 | 64.75 | 63.42 | 64.49 | 64.32 | 1.96% | 2,378,501 |
| Nov 12, 2025 | 63.30 | 63.84 | 62.54 | 63.25 | 63.09 | 0.35% | 2,186,131 |
| Nov 11, 2025 | 62.62 | 63.30 | 62.56 | 63.03 | 62.87 | 0.70% | 1,384,176 |
| Nov 10, 2025 | 61.25 | 62.76 | 61.25 | 62.59 | 62.43 | 2.02% | 2,348,815 |
| Nov 7, 2025 | 60.25 | 61.50 | 60.25 | 61.35 | 61.19 | 2.28% | 3,201,476 |
| Nov 6, 2025 | 58.00 | 60.56 | 57.97 | 59.98 | 59.83 | 4.11% | 2,569,649 |
| Nov 5, 2025 | 59.60 | 60.50 | 57.53 | 57.61 | 57.46 | -0.24% | 4,896,770 |
| Nov 4, 2025 | 57.76 | 58.06 | 57.20 | 57.75 | 57.60 | 1.21% | 3,279,192 |
| Nov 3, 2025 | 56.76 | 57.21 | 56.48 | 57.06 | 56.91 | 0.12% | 1,947,986 |
| Oct 31, 2025 | 56.68 | 57.34 | 56.68 | 56.99 | 56.84 | 0.30% | 1,733,106 |
| Oct 30, 2025 | 56.03 | 57.15 | 56.01 | 56.82 | 56.67 | 1.30% | 970,538 |
| Oct 29, 2025 | 57.18 | 57.59 | 55.93 | 56.09 | 55.95 | -2.32% | 1,176,931 |
| Oct 28, 2025 | 57.33 | 57.59 | 56.85 | 57.42 | 57.27 | 0.21% | 1,299,883 |
| Oct 27, 2025 | 57.00 | 57.62 | 56.75 | 57.30 | 57.15 | 0.51% | 1,424,452 |
| Oct 24, 2025 | 57.17 | 57.52 | 56.91 | 57.01 | 56.86 | 0.07% | 1,022,318 |
| Oct 23, 2025 | 57.33 | 57.83 | 56.90 | 56.97 | 56.82 | -0.09% | 1,870,556 |
| Oct 22, 2025 | 56.43 | 57.79 | 56.43 | 57.02 | 56.87 | 0.99% | 1,897,775 |
| Oct 21, 2025 | 56.15 | 56.64 | 55.75 | 56.46 | 56.32 | 0.70% | 815,016 |
| Oct 20, 2025 | 56.38 | 56.40 | 55.69 | 56.07 | 55.93 | -0.21% | 807,113 |
| Oct 17, 2025 | 55.86 | 56.50 | 55.85 | 56.19 | 56.05 | 0.97% | 1,200,143 |
| Oct 16, 2025 | 54.73 | 55.70 | 54.57 | 55.65 | 55.51 | 1.44% | 1,698,751 |
| Oct 15, 2025 | 54.81 | 55.35 | 54.43 | 54.86 | 54.72 | -0.15% | 1,038,168 |
| Oct 14, 2025 | 54.53 | 55.12 | 54.10 | 54.94 | 54.80 | -0.05% | 1,446,366 |