The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
78.47
-1.14 (-1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
78.56
+0.09 (0.11%)
After-hours: Apr 28, 2026, 6:42 PM EDT
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.37 | 80.60 | 78.00 | 78.47 | 78.47 | -1.43% | 1,879,904 |
| Apr 27, 2026 | 80.86 | 81.89 | 79.47 | 79.61 | 79.61 | -1.58% | 1,755,373 |
| Apr 24, 2026 | 80.18 | 81.00 | 79.20 | 80.89 | 80.89 | 0.57% | 1,276,001 |
| Apr 23, 2026 | 80.27 | 81.50 | 80.12 | 80.43 | 80.43 | -0.02% | 1,324,149 |
| Apr 22, 2026 | 81.84 | 82.24 | 80.20 | 80.45 | 80.45 | -1.43% | 1,930,846 |
| Apr 21, 2026 | 79.94 | 81.86 | 79.81 | 81.62 | 81.62 | 1.59% | 1,882,151 |
| Apr 20, 2026 | 79.29 | 80.39 | 79.10 | 80.34 | 80.34 | 1.08% | 2,393,127 |
| Apr 17, 2026 | 77.87 | 79.52 | 75.98 | 79.48 | 79.48 | 2.03% | 3,500,812 |
| Apr 16, 2026 | 81.44 | 81.73 | 76.88 | 77.90 | 77.90 | -3.95% | 2,935,449 |
| Apr 15, 2026 | 80.74 | 81.70 | 80.39 | 81.10 | 81.10 | 0.47% | 1,864,568 |
| Apr 14, 2026 | 78.94 | 80.72 | 78.72 | 80.72 | 80.72 | 1.74% | 1,544,128 |
| Apr 13, 2026 | 78.92 | 79.49 | 77.60 | 79.34 | 79.34 | 0.42% | 1,953,365 |
| Apr 10, 2026 | 82.09 | 82.47 | 78.77 | 79.01 | 79.01 | -4.21% | 2,650,143 |
| Apr 9, 2026 | 84.58 | 84.73 | 81.59 | 82.48 | 82.48 | -2.63% | 2,380,668 |
| Apr 8, 2026 | 85.58 | 85.93 | 83.82 | 84.71 | 84.71 | -1.34% | 2,532,495 |
| Apr 7, 2026 | 84.94 | 87.10 | 84.94 | 85.86 | 85.86 | 0.85% | 2,020,550 |
| Apr 6, 2026 | 85.40 | 85.92 | 85.00 | 85.14 | 85.14 | -0.64% | 1,436,534 |
| Apr 2, 2026 | 85.24 | 86.17 | 84.68 | 85.69 | 85.69 | 0.35% | 1,259,072 |
| Apr 1, 2026 | 83.55 | 85.40 | 83.17 | 85.39 | 85.39 | 1.98% | 1,753,693 |
| Mar 31, 2026 | 83.92 | 84.28 | 83.00 | 83.73 | 83.50 | 0.58% | 1,771,478 |
| Mar 30, 2026 | 83.40 | 83.85 | 83.00 | 83.25 | 83.02 | 0.56% | 1,480,576 |
| Mar 27, 2026 | 82.84 | 83.15 | 82.25 | 82.79 | 82.56 | -0.20% | 1,531,131 |
| Mar 26, 2026 | 84.88 | 85.43 | 82.85 | 82.96 | 82.73 | -2.59% | 2,866,225 |
| Mar 25, 2026 | 84.58 | 85.61 | 83.88 | 85.17 | 84.94 | 1.20% | 1,704,035 |
| Mar 24, 2026 | 83.03 | 84.64 | 83.00 | 84.16 | 83.93 | 1.78% | 2,707,864 |
| Mar 23, 2026 | 80.50 | 82.88 | 79.29 | 82.69 | 82.46 | 2.12% | 2,397,343 |
| Mar 20, 2026 | 81.04 | 82.31 | 80.03 | 80.97 | 80.75 | -0.38% | 5,097,167 |
| Mar 19, 2026 | 80.42 | 81.69 | 80.20 | 81.28 | 81.06 | 1.09% | 3,011,514 |
| Mar 18, 2026 | 79.91 | 80.74 | 79.70 | 80.40 | 80.18 | 0.21% | 1,750,156 |
| Mar 17, 2026 | 80.12 | 80.94 | 79.71 | 80.23 | 80.01 | 0.60% | 1,163,538 |
| Mar 16, 2026 | 79.64 | 80.51 | 79.64 | 79.75 | 79.53 | 0.55% | 1,439,870 |
| Mar 13, 2026 | 78.42 | 79.35 | 77.88 | 79.31 | 79.09 | 1.60% | 2,322,393 |
| Mar 12, 2026 | 78.20 | 78.58 | 77.69 | 78.06 | 77.85 | -0.22% | 1,715,992 |
| Mar 11, 2026 | 78.65 | 78.95 | 78.17 | 78.23 | 78.02 | -0.76% | 1,346,602 |
| Mar 10, 2026 | 80.58 | 80.78 | 78.82 | 78.83 | 78.61 | -2.45% | 1,897,013 |
| Mar 9, 2026 | 80.04 | 81.14 | 79.27 | 80.81 | 80.59 | 0.46% | 2,505,601 |
| Mar 6, 2026 | 81.25 | 81.80 | 77.85 | 80.44 | 80.22 | -1.84% | 2,575,981 |
| Mar 5, 2026 | 80.95 | 82.74 | 80.95 | 81.95 | 81.72 | 1.02% | 4,114,859 |
| Mar 4, 2026 | 81.41 | 81.84 | 80.07 | 81.12 | 80.90 | -0.36% | 3,102,903 |
| Mar 3, 2026 | 79.56 | 81.49 | 79.17 | 81.41 | 81.19 | 1.23% | 2,570,598 |
| Mar 2, 2026 | 79.38 | 81.06 | 79.00 | 80.42 | 80.20 | 0.79% | 2,225,300 |
| Feb 27, 2026 | 79.00 | 79.91 | 78.86 | 79.79 | 79.57 | 1.20% | 2,717,584 |
| Feb 26, 2026 | 77.85 | 79.41 | 77.08 | 78.84 | 78.62 | 1.89% | 2,103,003 |
| Feb 25, 2026 | 75.97 | 78.26 | 75.97 | 77.38 | 77.17 | 2.03% | 2,861,294 |
| Feb 24, 2026 | 75.44 | 75.98 | 73.72 | 75.84 | 75.63 | 0.73% | 1,906,200 |
| Feb 23, 2026 | 77.95 | 78.37 | 74.16 | 75.29 | 75.08 | -3.46% | 2,390,065 |
| Feb 20, 2026 | 76.01 | 78.25 | 75.88 | 77.99 | 77.78 | 3.31% | 2,516,182 |
| Feb 19, 2026 | 75.38 | 76.35 | 75.38 | 75.49 | 75.28 | -0.01% | 1,741,182 |
| Feb 18, 2026 | 75.26 | 75.58 | 73.15 | 75.50 | 75.29 | 1.99% | 2,822,389 |
| Feb 17, 2026 | 73.46 | 74.59 | 72.79 | 74.03 | 73.83 | 1.49% | 2,577,606 |
| Feb 13, 2026 | 72.97 | 74.00 | 72.10 | 72.94 | 72.74 | 0.89% | 2,795,750 |
| Feb 12, 2026 | 71.73 | 72.49 | 70.74 | 72.30 | 72.10 | 1.29% | 3,950,401 |
| Feb 11, 2026 | 70.79 | 71.46 | 70.18 | 71.38 | 71.18 | 0.93% | 3,064,274 |
| Feb 10, 2026 | 69.87 | 70.81 | 69.40 | 70.72 | 70.53 | 3.00% | 2,966,388 |
| Feb 9, 2026 | 67.90 | 69.50 | 67.90 | 68.66 | 68.47 | 0.81% | 3,622,991 |
| Feb 6, 2026 | 69.39 | 69.91 | 68.03 | 68.11 | 67.92 | -1.45% | 4,252,806 |
| Feb 5, 2026 | 67.56 | 69.56 | 67.21 | 69.11 | 68.92 | 2.19% | 4,871,658 |
| Feb 4, 2026 | 62.35 | 67.71 | 58.87 | 67.63 | 67.44 | -6.34% | 9,429,515 |
| Feb 3, 2026 | 73.25 | 73.54 | 72.08 | 72.21 | 72.01 | -2.02% | 4,961,661 |
| Feb 2, 2026 | 73.35 | 74.04 | 72.51 | 73.70 | 73.50 | 0.53% | 2,013,630 |
| Jan 30, 2026 | 73.08 | 73.80 | 72.57 | 73.31 | 73.11 | 0.03% | 1,915,214 |
| Jan 29, 2026 | 72.61 | 73.29 | 72.30 | 73.29 | 73.09 | 0.99% | 1,747,205 |
| Jan 28, 2026 | 72.72 | 73.44 | 72.45 | 72.57 | 72.37 | -0.34% | 1,550,513 |
| Jan 27, 2026 | 73.22 | 73.66 | 71.96 | 72.82 | 72.62 | -0.04% | 1,018,526 |
| Jan 26, 2026 | 72.50 | 72.86 | 72.12 | 72.85 | 72.65 | 0.82% | 1,224,844 |
| Jan 23, 2026 | 71.25 | 72.30 | 71.00 | 72.26 | 72.06 | 1.40% | 1,240,901 |
| Jan 22, 2026 | 70.96 | 71.70 | 70.93 | 71.26 | 71.06 | 0.52% | 1,044,973 |
| Jan 21, 2026 | 70.44 | 71.14 | 69.97 | 70.89 | 70.70 | 0.85% | 1,583,957 |
| Jan 20, 2026 | 71.63 | 72.07 | 69.91 | 70.29 | 70.10 | -1.68% | 1,578,962 |
| Jan 16, 2026 | 71.30 | 71.63 | 71.17 | 71.49 | 71.29 | -0.11% | 859,487 |
| Jan 15, 2026 | 71.79 | 72.32 | 71.36 | 71.57 | 71.37 | -0.25% | 1,189,655 |
| Jan 14, 2026 | 71.18 | 72.15 | 71.07 | 71.75 | 71.55 | 0.62% | 1,199,468 |
| Jan 13, 2026 | 70.32 | 71.50 | 70.31 | 71.31 | 71.11 | 1.11% | 1,149,221 |
| Jan 12, 2026 | 71.17 | 71.36 | 70.19 | 70.53 | 70.34 | -0.76% | 1,384,057 |
| Jan 9, 2026 | 71.35 | 71.79 | 70.97 | 71.07 | 70.87 | -0.81% | 1,149,648 |
| Jan 8, 2026 | 71.35 | 71.90 | 70.79 | 71.65 | 71.45 | 0.56% | 2,122,655 |
| Jan 7, 2026 | 69.38 | 71.29 | 69.38 | 71.25 | 71.05 | 2.68% | 1,542,063 |
| Jan 6, 2026 | 69.78 | 70.07 | 69.13 | 69.39 | 69.20 | -1.03% | 1,500,311 |
| Jan 5, 2026 | 69.27 | 70.52 | 69.12 | 70.11 | 69.74 | 0.42% | 1,764,601 |
| Jan 2, 2026 | 69.09 | 69.92 | 68.69 | 69.82 | 69.45 | 0.58% | 1,635,519 |
| Dec 31, 2025 | 69.48 | 69.81 | 69.36 | 69.42 | 69.05 | -0.47% | 1,203,633 |
| Dec 30, 2025 | 69.70 | 69.92 | 69.61 | 69.75 | 69.38 | 0.32% | 913,966 |
| Dec 29, 2025 | 70.16 | 70.67 | 69.27 | 69.53 | 69.16 | -0.90% | 1,492,998 |
| Dec 26, 2025 | 70.83 | 71.00 | 69.94 | 70.16 | 69.79 | -1.20% | 1,073,559 |
| Dec 24, 2025 | 70.61 | 71.23 | 70.61 | 71.01 | 70.63 | 0.42% | 452,458 |
| Dec 23, 2025 | 70.71 | 70.96 | 70.40 | 70.71 | 70.33 | 0.27% | 1,784,420 |
| Dec 22, 2025 | 70.79 | 71.05 | 70.30 | 70.52 | 70.15 | -0.38% | 1,701,883 |
| Dec 19, 2025 | 70.56 | 71.07 | 70.52 | 70.79 | 70.41 | 0.23% | 3,747,326 |
| Dec 18, 2025 | 69.41 | 70.85 | 69.01 | 70.63 | 70.26 | 1.63% | 2,338,674 |
| Dec 17, 2025 | 67.41 | 69.72 | 67.26 | 69.50 | 69.13 | 3.27% | 2,734,536 |
| Dec 16, 2025 | 68.00 | 68.17 | 66.87 | 67.30 | 66.94 | -0.34% | 2,480,727 |
| Dec 15, 2025 | 68.05 | 68.21 | 67.50 | 67.53 | 67.17 | -0.65% | 2,421,823 |
| Dec 12, 2025 | 68.00 | 68.24 | 67.60 | 67.97 | 67.61 | 0.32% | 1,648,442 |
| Dec 11, 2025 | 67.70 | 68.48 | 67.53 | 67.75 | 67.39 | 0.07% | 1,822,136 |
| Dec 10, 2025 | 65.74 | 67.98 | 65.55 | 67.70 | 67.34 | 3.44% | 2,633,251 |
| Dec 9, 2025 | 65.48 | 65.80 | 64.88 | 65.45 | 65.10 | 0.29% | 1,461,472 |
| Dec 8, 2025 | 64.55 | 65.31 | 63.98 | 65.26 | 64.91 | 0.79% | 1,313,375 |
| Dec 5, 2025 | 64.02 | 65.36 | 64.02 | 64.75 | 64.41 | 1.11% | 1,728,761 |
| Dec 4, 2025 | 64.19 | 64.73 | 63.95 | 64.04 | 63.70 | -0.25% | 1,525,961 |
| Dec 3, 2025 | 64.07 | 64.61 | 64.07 | 64.20 | 63.86 | 0.14% | 1,231,966 |