The New York Times Company NYT
72.81 USD +1.35 (+1.89%)
Regular-session close
72.81 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
71.65 Day range 73.57
61.89 52-week range 85.86
- YTD
- +4.88%
- 1 year
- +12.90%
NYT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.69 | 73.57 | 71.65 | 72.81 | +1.35 | +1.89% | 1,347,098 |
| Nov 12, 2026 | 73.00 | 73.00 | 71.42 | 71.46 | -1.24 | -1.71% | 1,021,800 |
| Nov 11, 2026 | 72.32 | 72.80 | 71.22 | 72.70 | +0.12 | +0.17% | 1,651,200 |
| Nov 10, 2026 | 71.68 | 72.82 | 70.42 | 72.58 | +0.41 | +0.57% | 1,559,200 |
| Nov 9, 2026 | 68.64 | 72.25 | 67.86 | 72.17 | +3.81 | +5.57% | 2,646,800 |
| Nov 6, 2026 | 65.09 | 68.52 | 65.09 | 68.36 | +2.79 | +4.25% | 3,227,100 |
| Nov 5, 2026 | 66.26 | 68.09 | 64.97 | 65.57 | -0.93 | -1.40% | 3,539,400 |
| Nov 4, 2026 | 69.18 | 70.62 | 64.53 | 66.50 | -0.62 | -0.92% | 7,457,800 |
| Nov 3, 2026 | 69.53 | 69.97 | 67.01 | 67.12 | -2.84 | -4.06% | 6,339,400 |
| Nov 2, 2026 | 70.45 | 71.30 | 69.40 | 69.96 | -0.21 | -0.30% | 1,799,200 |
| Oct 30, 2026 | 70.05 | 70.65 | 69.62 | 70.17 | +0.75 | +1.08% | 2,851,500 |
| Oct 29, 2026 | 69.72 | 70.03 | 68.95 | 69.42 | +0.24 | +0.35% | 1,586,200 |
| Oct 28, 2026 | 69.55 | 69.99 | 68.72 | 69.18 | -0.63 | -0.90% | 1,827,100 |
| Oct 27, 2026 | 70.30 | 70.53 | 69.43 | 69.81 | -0.85 | -1.20% | 2,062,400 |
| Oct 26, 2026 | 69.66 | 71.51 | 68.89 | 70.66 | +1.08 | +1.55% | 2,489,700 |
| Oct 23, 2026 | 69.20 | 69.98 | 68.75 | 69.58 | +0.16 | +0.23% | 1,179,600 |
| Oct 22, 2026 | 69.11 | 69.72 | 68.72 | 69.42 | +0.56 | +0.81% | 1,994,700 |
| Oct 21, 2026 | 69.56 | 69.79 | 68.46 | 68.86 | -0.70 | -1.01% | 1,789,900 |
| Oct 20, 2026 | 68.77 | 69.95 | 68.77 | 69.56 | +1.49 | +2.19% | 1,326,100 |
| Oct 19, 2026 | 67.49 | 68.36 | 67.20 | 68.07 | +0.29 | +0.43% | 1,568,900 |
| Oct 16, 2026 | 69.44 | 69.81 | 67.62 | 67.78 | -1.16 | -1.68% | 1,869,100 |
| Oct 15, 2026 | 67.87 | 69.42 | 67.56 | 68.94 | +1.79 | +2.67% | 1,950,200 |
| Oct 14, 2026 | 66.72 | 67.29 | 66.42 | 67.15 | +0.27 | +0.40% | 1,004,400 |
| Oct 13, 2026 | 66.49 | 67.94 | 66.49 | 66.88 | +0.80 | +1.21% | 2,034,900 |
| Oct 12, 2026 | 66.85 | 67.61 | 65.89 | 66.08 | -0.24 | -0.36% | 1,715,000 |
| Oct 9, 2026 | 66.62 | 66.96 | 65.35 | 66.32 | -0.28 | -0.42% | 1,882,400 |
| Oct 8, 2026 | 65.57 | 66.68 | 65.39 | 66.60 | +1.70 | +2.62% | 2,096,600 |
| Oct 7, 2026 | 63.84 | 64.94 | 63.22 | 64.90 | +0.83 | +1.30% | 1,998,900 |
| Oct 6, 2026 | 64.25 | 64.52 | 63.21 | 64.07 | +0.07 | +0.11% | 1,601,900 |
| Oct 5, 2026 | 62.61 | 64.43 | 62.01 | 64.00 | +1.30 | +2.07% | 2,117,100 |
| Oct 2, 2026 | 62.75 | 63.51 | 58.95 | 62.70 | -1.01 | -1.59% | 5,035,400 |
| Oct 1, 2026 | 63.96 | 63.98 | 62.96 | 63.71 | +0.01 | +0.02% | 1,602,600 |
| Sep 30, 2026 | 62.35 | 64.52 | 62.10 | 63.70 | +1.38 | +2.21% | 2,636,500 |
| Sep 29, 2026 | 64.12 | 64.38 | 61.74 | 62.32 | -1.85 | -2.88% | 3,255,300 |
| Sep 28, 2026 | 63.78 | 64.80 | 62.50 | 64.17 | +0.34 | +0.53% | 3,073,300 |
| Sep 25, 2026 | 62.73 | 64.91 | 62.50 | 63.83 | +0.78 | +1.24% | 3,630,900 |
| Sep 24, 2026 | 62.75 | 63.90 | 61.88 | 63.05 | +1.16 | +1.87% | 4,980,900 |
| Sep 23, 2026 | 65.25 | 65.25 | 61.80 | 61.89 | -3.56 | -5.44% | 6,703,700 |
| Sep 22, 2026 | 70.32 | 70.67 | 63.48 | 65.45 | -5.08 | -7.20% | 8,351,800 |
| Sep 21, 2026 | 70.52 | 70.78 | 69.38 | 70.53 | +0.32 | +0.46% | 2,986,600 |
| Sep 18, 2026 | 69.75 | 70.63 | 69.24 | 70.21 | +0.27 | +0.39% | 7,935,200 |
| Sep 17, 2026 | 72.42 | 72.42 | 69.67 | 69.94 | -2.47 | -3.41% | 3,271,400 |
| Sep 16, 2026 | 71.39 | 73.37 | 71.15 | 72.41 | +0.70 | +0.98% | 2,614,500 |
| Sep 15, 2026 | 71.31 | 73.45 | 70.53 | 71.71 | +1.37 | +1.95% | 3,074,400 |
| Sep 14, 2026 | 67.96 | 70.50 | 67.89 | 70.34 | +3.46 | +5.17% | 2,323,000 |
| Sep 11, 2026 | 66.80 | 67.07 | 65.75 | 66.88 | +0.31 | +0.47% | 1,402,100 |
| Sep 10, 2026 | 66.67 | 66.89 | 65.94 | 66.57 | -0.03 | -0.05% | 2,483,800 |
| Sep 9, 2026 | 67.65 | 67.90 | 65.73 | 66.60 | -1.36 | -2.00% | 3,707,200 |
| Sep 8, 2026 | 66.72 | 67.99 | 66.08 | 67.96 | +0.68 | +1.01% | 2,071,600 |
| Sep 4, 2026 | 67.06 | 68.00 | 66.39 | 67.28 | +0.22 | +0.33% | 2,022,500 |
| Sep 3, 2026 | 68.31 | 68.69 | 67.01 | 67.06 | -0.62 | -0.92% | 1,269,100 |
| Sep 2, 2026 | 67.79 | 68.53 | 67.17 | 67.68 | -0.05 | -0.07% | 1,711,100 |
| Sep 1, 2026 | 67.50 | 68.54 | 67.18 | 67.73 | +0.46 | +0.68% | 1,578,600 |
| Aug 31, 2026 | 67.92 | 68.06 | 67.14 | 67.27 | -0.89 | -1.31% | 2,454,100 |
| Aug 28, 2026 | 68.55 | 68.91 | 67.74 | 68.16 | +0.04 | +0.06% | 995,100 |
| Aug 27, 2026 | 67.97 | 68.42 | 67.31 | 68.12 | -0.30 | -0.44% | 1,442,200 |
| Aug 26, 2026 | 68.72 | 69.68 | 68.17 | 68.42 | -0.19 | -0.28% | 1,923,700 |
| Aug 25, 2026 | 67.75 | 68.77 | 67.13 | 68.61 | +1.12 | +1.66% | 1,753,700 |
| Aug 24, 2026 | 65.71 | 67.59 | 65.71 | 67.49 | +1.80 | +2.74% | 2,192,300 |
| Aug 21, 2026 | 65.67 | 66.38 | 65.31 | 65.69 | +0.39 | +0.60% | 1,854,600 |
| Aug 20, 2026 | 65.63 | 66.43 | 64.78 | 65.30 | -0.66 | -1.00% | 1,424,700 |
| Aug 19, 2026 | 65.23 | 66.62 | 65.00 | 65.96 | +0.89 | +1.37% | 1,463,600 |
| Aug 18, 2026 | 65.23 | 66.16 | 64.91 | 65.07 | -0.20 | -0.31% | 1,375,800 |
| Aug 17, 2026 | 64.59 | 65.37 | 64.09 | 65.27 | +0.48 | +0.74% | 1,533,600 |
| Aug 14, 2026 | 64.46 | 65.27 | 64.26 | 64.79 | +0.66 | +1.03% | 1,443,000 |
65 days, newest first. Daily bars as drawn on the NYT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.